Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 58.42 | 58.78 | 58.39 | 58.69 | 154,899 | +0.38(+0.65%) |
Oct 26, 2012 | 58.08 | 58.31 | 58.31 | 58.31 | 39,758 | +0.48(+0.83%) |
Oct 25, 2012 | 57.83 | 58.09 | 57.70 | 57.83 | 92,305 | -0.25(-0.44%) |
Oct 24, 2012 | 58.11 | 58.27 | 58.08 | 58.08 | 302,258 | -0.27(-0.47%) |
Oct 23, 2012 | 58.23 | 58.35 | 58.14 | 58.35 | 58,684 | +0.10(+0.18%) |
Oct 19, 2012 | 57.74 | 58.34 | 57.74 | 58.25 | 63,348 | +0.44(+0.75%) |
Oct 18, 2012 | 58.08 | 58.20 | 57.74 | 57.81 | 91,110 | -0.24(-0.41%) |
Oct 17, 2012 | 58.26 | 58.26 | 57.97 | 58.05 | 175,259 | -0.30(-0.51%) |
Oct 16, 2012 | 58.58 | 58.58 | 58.34 | 58.35 | 64,539 | -0.48(-0.82%) |
Oct 15, 2012 | 58.81 | 58.92 | 58.66 | 58.83 | 118,905 | -0.01(-0.02%) |
Oct 12, 2012 | 58.84 | 59.05 | 58.70 | 58.85 | 509,856 | +0.12(+0.20%) |
Oct 11, 2012 | 58.24 | 58.75 | 58.16 | 58.73 | 40,903 | +0.36(+0.61%) |
Oct 10, 2012 | 57.89 | 58.40 | 57.88 | 58.37 | 76,891 | +0.23(+0.40%) |
Oct 09, 2012 | 57.95 | 58.22 | 57.95 | 58.14 | 61,624 | +0.09(+0.16%) |
Oct 08, 2012 | 58.09 | 58.19 | 57.95 | 58.05 | 148,779 | +0.27(+0.46%) |
Oct 05, 2012 | 57.95 | 58.02 | 57.77 | 57.78 | 53,395 | -0.41(-0.70%) |
Oct 04, 2012 | 58.37 | 58.57 | 58.19 | 58.19 | 74,383 | -0.43(-0.73%) |
Oct 03, 2012 | 58.55 | 58.62 | 58.37 | 58.62 | 46,526 | +0.07(+0.11%) |
Oct 02, 2012 | 58.45 | 58.65 | 58.45 | 58.55 | 34,384 | -0.02(-0.04%) |
Oct 01, 2012 | 58.40 | 58.63 | 58.26 | 58.58 | 391,972 | +0.17(+0.29%) |
Sep 28, 2012 | 58.57 | 58.61 | 58.26 | 58.41 | 68,098 | +0.02(+0.04%) |
Sep 27, 2012 | 58.46 | 58.46 | 58.16 | 58.38 | 29,896 | -0.10(-0.18%) |
Sep 26, 2012 | 58.40 | 58.51 | 58.32 | 58.49 | 80,442 | +0.36(+0.61%) |
Sep 25, 2012 | 57.93 | 58.14 | 57.70 | 58.13 | 47,707 | +0.25(+0.44%) |
Sep 24, 2012 | 57.70 | 57.91 | 57.70 | 57.88 | 96,273 | +0.39(+0.68%) |
Sep 21, 2012 | 57.25 | 57.56 | 57.05 | 57.48 | 285,959 | +0.19(+0.34%) |
Sep 20, 2012 | 57.72 | 57.82 | 57.28 | 57.29 | 181,389 | -0.01(-0.01%) |
Sep 19, 2012 | 57.45 | 57.50 | 57.15 | 57.30 | 189,927 | +0.29(+0.51%) |
Sep 18, 2012 | 57.21 | 57.35 | 56.93 | 57.01 | 232,538 | +0.25(+0.45%) |
Sep 17, 2012 | 56.47 | 56.93 | 56.47 | 56.75 | 274,828 | +0.51(+0.91%) |
Sep 14, 2012 | 56.74 | 56.78 | 56.11 | 56.24 | 165,911 | -1.07(-1.87%) |
Sep 13, 2012 | 57.44 | 57.91 | 56.86 | 57.31 | 164,885 | -0.07(-0.12%) |
Sep 12, 2012 | 57.41 | 57.46 | 57.21 | 57.38 | 164,304 | -0.36(-0.62%) |
Sep 11, 2012 | 57.93 | 57.94 | 57.67 | 57.73 | 115,428 | -0.19(-0.32%) |
Sep 10, 2012 | 57.79 | 57.96 | 57.65 | 57.92 | 148,256 | +0.05(+0.08%) |
Sep 07, 2012 | 58.52 | 58.54 | 57.82 | 57.87 | 81,427 | -0.03(-0.06%) |
Sep 06, 2012 | 58.29 | 58.29 | 57.85 | 57.91 | 110,854 | -0.65(-1.11%) |
Sep 05, 2012 | 58.69 | 58.78 | 58.49 | 58.56 | 127,361 | -0.10(-0.18%) |
Sep 04, 2012 | 58.80 | 58.93 | 58.58 | 58.66 | 372,410 | -0.19(-0.32%) |
Aug 31, 2012 | 58.29 | 58.90 | 58.18 | 58.85 | 56,714 | +0.61(+1.05%) |
Aug 30, 2012 | 58.25 | 58.37 | 58.20 | 58.24 | 37,836 | +0.14(+0.24%) |
Aug 29, 2012 | 58.31 | 58.31 | 57.97 | 58.10 | 50,042 | -0.03(-0.05%) |
Aug 27, 2012 | 58.17 | 58.22 | 58.08 | 58.13 | 189,422 | +0.28(+0.48%) |
Aug 24, 2012 | 58.14 | 58.14 | 57.80 | 57.85 | 216,591 | -0.11(-0.19%) |
Aug 23, 2012 | 57.86 | 57.97 | 57.79 | 57.96 | 142,521 | +0.23(+0.41%) |
Aug 22, 2012 | 57.48 | 57.72 | 57.28 | 57.72 | 142,410 | +0.79(+1.40%) |
Aug 21, 2012 | 56.74 | 56.97 | 56.42 | 56.93 | 80,609 | +0.19(+0.33%) |
Aug 20, 2012 | 56.75 | 56.91 | 56.71 | 56.74 | 78,131 | +0.08(+0.14%) |
Aug 17, 2012 | 56.59 | 56.82 | 56.52 | 56.66 | 47,238 | +0.17(+0.31%) |
Aug 16, 2012 | 56.92 | 57.04 | 56.31 | 56.49 | 102,793 | -0.37(-0.66%) |
Aug 15, 2012 | 57.26 | 57.26 | 56.77 | 56.86 | 176,262 | -0.61(-1.07%) |
Aug 14, 2012 | 57.54 | 57.65 | 57.44 | 57.48 | 253,404 | -0.66(-1.14%) |
Aug 13, 2012 | 58.31 | 58.38 | 58.13 | 58.14 | 125,064 | +0.02(+0.03%) |
Aug 10, 2012 | 58.31 | 58.31 | 58.01 | 58.12 | 63,132 | +0.27(+0.46%) |
Aug 09, 2012 | 57.80 | 57.92 | 57.49 | 57.86 | 147,746 | -0.05(-0.08%) |
Aug 08, 2012 | 58.30 | 58.34 | 57.84 | 57.90 | 119,649 | -0.26(-0.46%) |
Aug 07, 2012 | 58.30 | 58.30 | 58.04 | 58.17 | 155,320 | -0.67(-1.14%) |
Aug 06, 2012 | 58.73 | 59.02 | 58.70 | 58.84 | 60,299 | +0.16(+0.28%) |
Aug 03, 2012 | 58.82 | 58.82 | 58.37 | 58.67 | 63,711 | -0.57(-0.96%) |
Aug 02, 2012 | 59.27 | 59.62 | 59.14 | 59.24 | 108,593 | +0.11(+0.19%) |