Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 59.14 | 59.99 | 58.58 | 59.79 | 96,023 | +0.77(+1.31%) |
Oct 26, 2012 | 57.88 | 59.02 | 59.02 | 59.02 | 277,243 | +0.97(+1.67%) |
Oct 25, 2012 | 56.74 | 58.53 | 56.28 | 58.05 | 299,633 | +1.63(+2.88%) |
Oct 24, 2012 | 57.54 | 57.54 | 56.19 | 56.42 | 72,607 | -0.86(-1.49%) |
Oct 23, 2012 | 56.60 | 57.49 | 55.71 | 57.28 | 81,784 | +0.75(+1.32%) |
Oct 19, 2012 | 56.70 | 57.32 | 55.92 | 56.53 | 136,917 | -0.59(-1.04%) |
Oct 18, 2012 | 56.72 | 57.34 | 56.66 | 57.12 | 132,473 | +0.48(+0.84%) |
Oct 17, 2012 | 56.31 | 56.80 | 55.71 | 56.65 | 193,903 | -0.67(-1.16%) |
Oct 16, 2012 | 57.43 | 57.54 | 57.06 | 57.31 | 114,389 | -0.07(-0.13%) |
Oct 15, 2012 | 56.64 | 57.39 | 56.54 | 57.39 | 134,711 | +0.93(+1.65%) |
Oct 12, 2012 | 56.16 | 56.67 | 56.11 | 56.46 | 109,920 | +0.19(+0.34%) |
Oct 11, 2012 | 56.06 | 56.45 | 55.51 | 56.27 | 177,218 | +0.27(+0.48%) |
Oct 10, 2012 | 55.21 | 56.44 | 54.80 | 56.00 | 200,493 | +0.91(+1.66%) |
Oct 09, 2012 | 55.53 | 55.63 | 54.84 | 55.08 | 128,280 | -0.33(-0.59%) |
Oct 08, 2012 | 55.40 | 55.88 | 55.01 | 55.41 | 133,730 | +0.02(+0.04%) |
Oct 05, 2012 | 54.92 | 56.13 | 54.86 | 55.39 | 120,978 | +0.46(+0.84%) |
Oct 04, 2012 | 54.25 | 55.17 | 54.07 | 54.93 | 118,208 | +0.66(+1.21%) |
Oct 03, 2012 | 53.08 | 54.67 | 53.08 | 54.27 | 156,151 | +1.13(+2.13%) |
Oct 02, 2012 | 53.88 | 53.92 | 52.91 | 53.14 | 88,689 | -0.32(-0.60%) |
Oct 01, 2012 | 52.12 | 53.73 | 52.12 | 53.46 | 79,778 | +1.37(+2.64%) |
Sep 28, 2012 | 52.18 | 52.62 | 51.75 | 52.08 | 81,299 | -0.37(-0.71%) |
Sep 27, 2012 | 53.50 | 53.50 | 52.13 | 52.45 | 78,423 | -0.88(-1.65%) |
Sep 26, 2012 | 52.77 | 53.66 | 52.27 | 53.33 | 96,270 | +0.51(+0.96%) |
Sep 25, 2012 | 52.48 | 53.30 | 51.81 | 52.82 | 123,493 | +0.41(+0.78%) |
Sep 24, 2012 | 52.51 | 53.54 | 51.75 | 52.41 | 103,123 | -0.15(-0.28%) |
Sep 21, 2012 | 53.47 | 53.62 | 52.33 | 52.56 | 145,599 | -0.38(-0.71%) |
Sep 20, 2012 | 52.99 | 53.40 | 52.59 | 52.94 | 129,264 | -0.67(-1.24%) |
Sep 19, 2012 | 52.12 | 53.81 | 52.12 | 53.60 | 132,646 | +1.70(+3.28%) |
Sep 18, 2012 | 51.61 | 52.15 | 51.61 | 51.90 | 174,265 | +0.12(+0.24%) |
Sep 17, 2012 | 52.49 | 52.49 | 50.66 | 51.78 | 298,095 | -1.23(-2.33%) |
Sep 14, 2012 | 54.25 | 54.75 | 52.86 | 53.01 | 294,004 | -1.35(-2.48%) |
Sep 13, 2012 | 54.52 | 54.78 | 53.81 | 54.36 | 187,399 | -0.02(-0.03%) |
Sep 12, 2012 | 53.65 | 54.71 | 53.56 | 54.38 | 82,524 | +0.90(+1.69%) |
Sep 11, 2012 | 53.74 | 54.36 | 52.81 | 53.47 | 97,920 | -0.44(-0.82%) |
Sep 10, 2012 | 54.36 | 55.41 | 53.55 | 53.92 | 162,051 | -0.55(-1.01%) |
Sep 07, 2012 | 55.30 | 55.47 | 54.20 | 54.47 | 145,613 | -0.81(-1.47%) |
Sep 06, 2012 | 55.17 | 55.65 | 55.10 | 55.28 | 146,164 | +0.23(+0.42%) |
Sep 05, 2012 | 53.90 | 55.62 | 53.90 | 55.05 | 198,441 | +0.95(+1.75%) |
Sep 04, 2012 | 54.23 | 54.65 | 53.37 | 54.11 | 97,902 | -0.35(-0.63%) |
Aug 31, 2012 | 54.84 | 55.15 | 54.11 | 54.45 | 158,573 | -0.07(-0.14%) |
Aug 30, 2012 | 54.26 | 55.18 | 53.95 | 54.52 | 98,312 | +0.23(+0.42%) |
Aug 29, 2012 | 54.29 | 54.86 | 53.94 | 54.29 | 127,410 | -0.79(-1.43%) |
Aug 27, 2012 | 54.87 | 55.36 | 54.54 | 55.08 | 94,497 | +0.26(+0.48%) |
Aug 24, 2012 | 54.94 | 55.29 | 54.47 | 54.82 | 141,582 | -0.17(-0.31%) |
Aug 23, 2012 | 55.57 | 55.89 | 54.75 | 54.99 | 143,717 | -0.80(-1.43%) |
Aug 22, 2012 | 56.19 | 56.99 | 55.66 | 55.79 | 128,271 | -0.71(-1.25%) |
Aug 21, 2012 | 57.62 | 58.36 | 55.71 | 56.50 | 214,687 | -1.05(-1.83%) |
Aug 20, 2012 | 56.70 | 58.33 | 56.53 | 57.55 | 95,816 | +0.89(+1.57%) |
Aug 17, 2012 | 55.66 | 57.22 | 55.44 | 56.66 | 103,869 | +0.90(+1.62%) |
Aug 16, 2012 | 55.56 | 56.05 | 54.63 | 55.76 | 198,528 | +0.04(+0.07%) |
Aug 15, 2012 | 55.07 | 56.02 | 55.07 | 55.72 | 108,505 | +0.44(+0.80%) |
Aug 14, 2012 | 56.26 | 56.70 | 55.02 | 55.27 | 199,794 | -0.54(-0.97%) |
Aug 13, 2012 | 54.62 | 55.97 | 54.41 | 55.82 | 120,627 | +0.91(+1.66%) |
Aug 10, 2012 | 55.14 | 55.18 | 54.34 | 54.90 | 280,985 | -0.16(-0.28%) |
Aug 09, 2012 | 57.29 | 57.92 | 54.19 | 55.06 | 268,927 | -2.55(-4.42%) |
Aug 08, 2012 | 56.73 | 57.98 | 56.46 | 57.61 | 168,838 | +0.92(+1.62%) |
Aug 07, 2012 | 56.92 | 57.29 | 55.55 | 56.69 | 168,850 | -0.09(-0.16%) |
Aug 06, 2012 | 56.72 | 57.58 | 56.35 | 56.78 | 130,199 | +0.22(+0.39%) |
Aug 03, 2012 | 57.11 | 57.32 | 56.19 | 56.56 | 160,572 | -0.10(-0.17%) |
Aug 02, 2012 | 54.82 | 57.85 | 52.87 | 56.65 | 324,193 | +1.99(+3.64%) |