Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 54.38 | 54.90 | 54.28 | 54.84 | 4,004,153 | +0.46(+0.85%) |
Oct 26, 2012 | 54.46 | 54.38 | 54.38 | 54.38 | 3,392,460 | -0.06(-0.11%) |
Oct 25, 2012 | 55.50 | 55.84 | 54.16 | 54.44 | 5,542,428 | -0.91(-1.64%) |
Oct 24, 2012 | 56.80 | 57.09 | 55.21 | 55.34 | 4,992,628 | -1.13(-2.00%) |
Oct 23, 2012 | 56.49 | 56.80 | 56.03 | 56.47 | 2,921,860 | -0.62(-1.08%) |
Oct 19, 2012 | 57.50 | 57.58 | 56.89 | 57.09 | 3,122,774 | -0.53(-0.91%) |
Oct 18, 2012 | 57.37 | 57.70 | 57.19 | 57.62 | 1,992,587 | +0.16(+0.27%) |
Oct 17, 2012 | 57.01 | 57.53 | 56.93 | 57.46 | 1,602,646 | +0.51(+0.90%) |
Oct 16, 2012 | 56.76 | 56.99 | 56.64 | 56.95 | 1,846,105 | +0.26(+0.45%) |
Oct 15, 2012 | 56.26 | 56.88 | 56.21 | 56.69 | 1,579,357 | +0.41(+0.72%) |
Oct 12, 2012 | 56.59 | 56.82 | 56.18 | 56.28 | 1,730,719 | -0.22(-0.40%) |
Oct 11, 2012 | 56.78 | 56.79 | 56.40 | 56.51 | 1,439,425 | +0.00(+0.00%) |
Oct 10, 2012 | 56.64 | 57.04 | 56.45 | 56.51 | 1,621,225 | -0.05(-0.09%) |
Oct 09, 2012 | 56.96 | 57.07 | 56.54 | 56.56 | 2,329,836 | -0.38(-0.67%) |
Oct 08, 2012 | 57.06 | 57.12 | 56.81 | 56.94 | 1,580,783 | -0.16(-0.28%) |
Oct 05, 2012 | 57.23 | 57.27 | 56.98 | 57.10 | 1,742,431 | +0.07(+0.12%) |
Oct 04, 2012 | 56.85 | 57.17 | 56.85 | 57.03 | 1,898,134 | +0.22(+0.39%) |
Oct 03, 2012 | 56.94 | 56.95 | 56.61 | 56.81 | 2,483,761 | +0.05(+0.09%) |
Oct 02, 2012 | 56.98 | 57.11 | 56.57 | 56.76 | 2,414,717 | -0.04(-0.07%) |
Oct 01, 2012 | 56.37 | 56.93 | 56.26 | 56.80 | 2,677,694 | +0.43(+0.76%) |
Sep 28, 2012 | 56.24 | 56.43 | 55.87 | 56.37 | 2,771,215 | +0.06(+0.10%) |
Sep 27, 2012 | 56.20 | 56.46 | 55.91 | 56.31 | 2,415,660 | +0.22(+0.39%) |
Sep 26, 2012 | 56.18 | 56.41 | 56.06 | 56.09 | 2,421,353 | -0.09(-0.16%) |
Sep 25, 2012 | 56.38 | 56.64 | 56.18 | 56.18 | 3,215,887 | -0.07(-0.12%) |
Sep 24, 2012 | 55.99 | 56.35 | 55.73 | 56.25 | 2,608,189 | +0.18(+0.33%) |
Sep 21, 2012 | 55.97 | 56.18 | 55.90 | 56.07 | 5,262,074 | +0.21(+0.38%) |
Sep 20, 2012 | 55.45 | 55.96 | 55.45 | 55.86 | 3,455,002 | +0.41(+0.75%) |
Sep 19, 2012 | 54.96 | 55.44 | 54.96 | 55.44 | 3,150,065 | +0.49(+0.88%) |
Sep 18, 2012 | 54.48 | 54.96 | 54.43 | 54.96 | 2,633,516 | +0.40(+0.73%) |
Sep 17, 2012 | 54.31 | 54.62 | 54.04 | 54.56 | 2,932,391 | +0.22(+0.41%) |
Sep 14, 2012 | 54.73 | 54.80 | 53.81 | 54.33 | 5,071,372 | -0.39(-0.71%) |
Sep 13, 2012 | 53.92 | 54.77 | 53.92 | 54.72 | 3,603,565 | +0.61(+1.13%) |
Sep 12, 2012 | 54.17 | 54.42 | 53.98 | 54.11 | 2,381,677 | -0.01(-0.01%) |
Sep 11, 2012 | 54.19 | 54.39 | 53.90 | 54.12 | 2,591,778 | -0.01(-0.02%) |
Sep 10, 2012 | 54.48 | 54.48 | 54.04 | 54.13 | 2,909,140 | -0.37(-0.68%) |
Sep 07, 2012 | 55.04 | 55.20 | 54.32 | 54.50 | 3,279,937 | -0.45(-0.83%) |
Sep 06, 2012 | 54.46 | 54.96 | 54.46 | 54.95 | 2,931,657 | +0.67(+1.23%) |
Sep 05, 2012 | 54.47 | 54.75 | 54.28 | 54.28 | 4,967,134 | -0.26(-0.47%) |
Sep 04, 2012 | 54.57 | 54.97 | 54.30 | 54.54 | 5,354,209 | +0.08(+0.16%) |
Aug 31, 2012 | 54.52 | 54.65 | 54.24 | 54.45 | 2,729,152 | +0.08(+0.14%) |
Aug 30, 2012 | 54.31 | 54.44 | 53.73 | 54.37 | 3,310,578 | -0.01(-0.01%) |
Aug 29, 2012 | 54.50 | 54.56 | 54.33 | 54.38 | 1,968,470 | -0.08(-0.16%) |
Aug 27, 2012 | 54.45 | 54.63 | 54.45 | 54.46 | 1,504,601 | -0.03(-0.05%) |
Aug 24, 2012 | 54.26 | 54.71 | 54.26 | 54.49 | 2,011,275 | +0.16(+0.29%) |
Aug 23, 2012 | 54.54 | 54.69 | 54.27 | 54.33 | 1,833,789 | -0.28(-0.51%) |
Aug 22, 2012 | 54.73 | 54.91 | 54.47 | 54.61 | 3,143,935 | -0.21(-0.38%) |
Aug 21, 2012 | 54.87 | 55.04 | 54.73 | 54.82 | 3,145,398 | +0.06(+0.11%) |
Aug 20, 2012 | 54.59 | 54.84 | 54.50 | 54.76 | 3,218,879 | +0.08(+0.15%) |
Aug 17, 2012 | 54.37 | 54.74 | 54.23 | 54.68 | 3,246,880 | +0.33(+0.60%) |
Aug 16, 2012 | 53.99 | 54.44 | 53.93 | 54.35 | 2,899,624 | +0.27(+0.51%) |
Aug 15, 2012 | 53.98 | 54.32 | 53.77 | 54.08 | 2,231,172 | +0.06(+0.11%) |
Aug 14, 2012 | 53.95 | 54.05 | 53.70 | 54.02 | 3,456,682 | +0.29(+0.55%) |
Aug 13, 2012 | 53.86 | 53.99 | 53.69 | 53.73 | 3,224,230 | -0.21(-0.40%) |
Aug 10, 2012 | 53.90 | 54.10 | 53.84 | 53.94 | 3,407,718 | -0.02(-0.04%) |
Aug 09, 2012 | 54.06 | 54.22 | 53.85 | 53.96 | 4,151,654 | -0.26(-0.48%) |
Aug 08, 2012 | 53.73 | 54.49 | 53.73 | 54.22 | 7,490,359 | +0.35(+0.64%) |
Aug 07, 2012 | 54.72 | 54.84 | 52.95 | 53.88 | 10,755,310 | -0.64(-1.18%) |
Aug 06, 2012 | 55.66 | 55.77 | 54.39 | 54.52 | 7,513,536 | -1.07(-1.92%) |
Aug 03, 2012 | 57.06 | 57.48 | 55.49 | 55.59 | 7,297,770 | -1.00(-1.76%) |
Aug 02, 2012 | 56.87 | 57.04 | 56.26 | 56.59 | 4,549,013 | -0.19(-0.33%) |