Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 50.89 | 51.50 | 50.31 | 51.31 | 125,140 | +0.51(+1.01%) |
Oct 26, 2012 | 50.91 | 50.79 | 50.79 | 50.79 | 241,294 | -0.01(-0.02%) |
Oct 25, 2012 | 52.69 | 52.86 | 49.63 | 50.80 | 460,981 | -1.34(-2.57%) |
Oct 24, 2012 | 53.41 | 53.47 | 51.97 | 52.14 | 298,403 | -1.05(-1.97%) |
Oct 23, 2012 | 52.72 | 53.81 | 52.37 | 53.19 | 242,999 | -1.39(-2.54%) |
Oct 19, 2012 | 55.46 | 55.51 | 54.06 | 54.58 | 213,676 | -1.29(-2.31%) |
Oct 18, 2012 | 54.98 | 56.05 | 54.42 | 55.87 | 228,662 | +0.74(+1.34%) |
Oct 17, 2012 | 55.35 | 56.10 | 54.01 | 55.13 | 130,423 | -0.18(-0.33%) |
Oct 16, 2012 | 55.17 | 55.94 | 54.54 | 55.31 | 90,280 | +0.44(+0.80%) |
Oct 15, 2012 | 54.62 | 55.12 | 53.95 | 54.87 | 129,778 | +0.35(+0.64%) |
Oct 12, 2012 | 54.41 | 54.94 | 54.08 | 54.52 | 86,308 | +0.04(+0.07%) |
Oct 11, 2012 | 55.12 | 55.45 | 54.35 | 54.48 | 184,108 | -0.21(-0.38%) |
Oct 10, 2012 | 55.29 | 55.57 | 54.48 | 54.69 | 100,565 | -0.52(-0.95%) |
Oct 09, 2012 | 56.33 | 56.74 | 54.96 | 55.21 | 101,724 | -1.02(-1.81%) |
Oct 08, 2012 | 56.21 | 56.76 | 55.68 | 56.23 | 65,520 | -0.27(-0.47%) |
Oct 05, 2012 | 56.47 | 57.59 | 56.33 | 56.49 | 108,682 | +0.12(+0.22%) |
Oct 04, 2012 | 55.89 | 56.79 | 55.76 | 56.37 | 136,685 | +0.54(+0.97%) |
Oct 03, 2012 | 56.67 | 56.95 | 55.76 | 55.83 | 197,073 | -0.67(-1.18%) |
Oct 02, 2012 | 56.78 | 56.78 | 55.55 | 56.49 | 227,854 | +0.02(+0.03%) |
Oct 01, 2012 | 56.53 | 56.96 | 56.11 | 56.48 | 242,314 | -0.02(-0.03%) |
Sep 28, 2012 | 56.72 | 56.84 | 55.86 | 56.49 | 148,188 | -0.56(-0.98%) |
Sep 27, 2012 | 56.07 | 57.43 | 55.68 | 57.06 | 251,126 | +1.23(+2.20%) |
Sep 26, 2012 | 56.53 | 56.54 | 55.55 | 55.83 | 201,487 | -0.70(-1.24%) |
Sep 25, 2012 | 55.98 | 57.09 | 55.92 | 56.53 | 335,585 | +0.75(+1.35%) |
Sep 24, 2012 | 56.13 | 56.80 | 55.14 | 55.78 | 220,899 | -0.71(-1.26%) |
Sep 21, 2012 | 57.56 | 57.56 | 56.42 | 56.49 | 232,669 | -0.47(-0.82%) |
Sep 20, 2012 | 57.13 | 57.60 | 56.60 | 56.96 | 131,302 | -0.48(-0.84%) |
Sep 19, 2012 | 56.21 | 57.73 | 56.00 | 57.45 | 170,177 | +0.92(+1.63%) |
Sep 18, 2012 | 55.99 | 56.62 | 55.67 | 56.52 | 150,978 | +0.51(+0.92%) |
Sep 17, 2012 | 55.58 | 56.06 | 55.04 | 56.01 | 91,022 | +0.09(+0.17%) |
Sep 14, 2012 | 55.78 | 56.53 | 55.17 | 55.92 | 221,929 | +0.43(+0.77%) |
Sep 13, 2012 | 55.34 | 55.66 | 54.85 | 55.49 | 297,383 | +0.37(+0.67%) |
Sep 12, 2012 | 55.66 | 55.76 | 54.99 | 55.12 | 142,903 | -0.50(-0.91%) |
Sep 11, 2012 | 55.84 | 56.17 | 55.54 | 55.62 | 170,248 | -0.36(-0.65%) |
Sep 10, 2012 | 55.67 | 56.38 | 55.62 | 55.98 | 138,376 | +0.28(+0.49%) |
Sep 07, 2012 | 55.60 | 55.74 | 55.17 | 55.71 | 202,412 | +0.00(+0.00%) |
Sep 06, 2012 | 55.92 | 56.19 | 55.51 | 55.71 | 227,464 | +0.01(+0.02%) |
Sep 05, 2012 | 55.63 | 56.30 | 55.03 | 55.70 | 261,534 | -0.13(-0.24%) |
Sep 04, 2012 | 55.36 | 56.24 | 54.43 | 55.83 | 226,141 | +0.67(+1.22%) |
Aug 31, 2012 | 55.20 | 55.41 | 54.36 | 55.16 | 324,263 | +0.59(+1.08%) |
Aug 30, 2012 | 53.91 | 54.76 | 53.91 | 54.57 | 189,145 | +0.54(+1.00%) |
Aug 29, 2012 | 54.01 | 54.20 | 53.51 | 54.02 | 322,541 | +1.52(+2.90%) |
Aug 27, 2012 | 52.74 | 52.87 | 52.15 | 52.50 | 220,846 | -0.20(-0.38%) |
Aug 24, 2012 | 52.80 | 53.00 | 52.50 | 52.70 | 201,229 | -0.38(-0.72%) |
Aug 23, 2012 | 53.35 | 53.48 | 52.90 | 53.08 | 231,164 | -0.40(-0.75%) |
Aug 22, 2012 | 53.33 | 53.68 | 53.17 | 53.48 | 361,226 | +0.20(+0.37%) |
Aug 21, 2012 | 53.21 | 54.20 | 53.03 | 53.28 | 343,777 | -0.19(-0.36%) |
Aug 20, 2012 | 55.59 | 55.83 | 52.44 | 53.47 | 896,839 | -2.80(-4.98%) |
Aug 17, 2012 | 54.89 | 57.64 | 52.27 | 56.28 | 2,170,476 | -2.45(-4.17%) |
Aug 16, 2012 | 57.79 | 59.06 | 57.51 | 58.73 | 246,307 | +0.83(+1.43%) |
Aug 15, 2012 | 57.36 | 59.44 | 56.08 | 57.90 | 195,424 | +0.17(+0.30%) |
Aug 14, 2012 | 57.49 | 58.65 | 57.49 | 57.73 | 362,193 | +0.31(+0.55%) |
Aug 13, 2012 | 57.79 | 57.95 | 57.09 | 57.42 | 224,428 | -0.50(-0.87%) |
Aug 10, 2012 | 58.30 | 58.34 | 57.20 | 57.92 | 152,178 | -0.42(-0.72%) |
Aug 09, 2012 | 59.77 | 59.77 | 57.88 | 58.34 | 413,295 | -1.44(-2.42%) |
Aug 08, 2012 | 59.19 | 60.24 | 59.04 | 59.78 | 228,238 | +0.55(+0.93%) |
Aug 07, 2012 | 58.91 | 60.00 | 58.91 | 59.23 | 264,103 | +0.53(+0.91%) |
Aug 06, 2012 | 58.97 | 60.16 | 58.58 | 58.70 | 218,427 | -0.30(-0.52%) |
Aug 03, 2012 | 58.42 | 59.17 | 57.89 | 59.00 | 285,501 | +2.13(+3.74%) |
Aug 02, 2012 | 56.10 | 57.71 | 55.70 | 56.88 | 220,238 | +0.14(+0.25%) |