Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 52.96 | 53.48 | 52.40 | 53.30 | 2,479,610 | +0.72(+1.37%) |
Oct 26, 2012 | 53.11 | 52.59 | 52.59 | 52.59 | 1,895,857 | -0.44(-0.83%) |
Oct 25, 2012 | 53.75 | 54.07 | 52.71 | 53.03 | 1,571,580 | -0.20(-0.37%) |
Oct 24, 2012 | 54.17 | 54.17 | 53.10 | 53.23 | 1,976,373 | -0.57(-1.06%) |
Oct 23, 2012 | 53.71 | 53.91 | 53.24 | 53.80 | 1,238,606 | -0.64(-1.18%) |
Oct 19, 2012 | 55.34 | 55.37 | 54.20 | 54.44 | 2,006,741 | -1.18(-2.12%) |
Oct 18, 2012 | 55.73 | 56.10 | 55.38 | 55.61 | 1,990,988 | -0.18(-0.33%) |
Oct 17, 2012 | 56.18 | 56.23 | 55.48 | 55.80 | 1,560,854 | -0.40(-0.71%) |
Oct 16, 2012 | 55.12 | 56.23 | 55.03 | 56.19 | 1,781,702 | +1.32(+2.41%) |
Oct 15, 2012 | 54.64 | 54.95 | 54.24 | 54.87 | 1,435,244 | +0.36(+0.67%) |
Oct 12, 2012 | 54.75 | 54.96 | 54.00 | 54.51 | 1,611,780 | -0.13(-0.24%) |
Oct 11, 2012 | 54.44 | 54.90 | 54.36 | 54.64 | 1,465,053 | +0.67(+1.25%) |
Oct 10, 2012 | 54.16 | 54.30 | 53.68 | 53.96 | 1,217,748 | -0.14(-0.26%) |
Oct 09, 2012 | 54.79 | 55.14 | 53.95 | 54.10 | 1,462,817 | -0.78(-1.42%) |
Oct 08, 2012 | 55.01 | 55.34 | 54.68 | 54.88 | 1,127,065 | -0.48(-0.87%) |
Oct 05, 2012 | 55.15 | 55.53 | 54.61 | 55.36 | 2,088,152 | +0.61(+1.11%) |
Oct 04, 2012 | 54.84 | 55.39 | 54.52 | 54.76 | 1,728,639 | +0.00(+0.00%) |
Oct 03, 2012 | 54.29 | 54.76 | 53.98 | 54.76 | 1,886,372 | +0.52(+0.96%) |
Oct 02, 2012 | 54.80 | 54.87 | 54.04 | 54.24 | 2,088,665 | -0.40(-0.73%) |
Oct 01, 2012 | 53.30 | 54.96 | 53.19 | 54.64 | 3,535,963 | +1.38(+2.58%) |
Sep 28, 2012 | 53.16 | 53.46 | 52.47 | 53.26 | 2,698,263 | -0.09(-0.16%) |
Sep 27, 2012 | 52.77 | 53.51 | 52.64 | 53.35 | 2,585,121 | +0.88(+1.68%) |
Sep 26, 2012 | 53.00 | 53.06 | 51.75 | 52.46 | 2,041,069 | -0.65(-1.22%) |
Sep 25, 2012 | 53.43 | 53.57 | 52.89 | 53.11 | 2,606,558 | -0.03(-0.07%) |
Sep 24, 2012 | 53.13 | 53.41 | 52.60 | 53.15 | 1,514,322 | -0.33(-0.61%) |
Sep 21, 2012 | 53.61 | 53.84 | 53.43 | 53.48 | 4,370,246 | +0.17(+0.32%) |
Sep 20, 2012 | 53.00 | 53.32 | 52.32 | 53.30 | 2,245,917 | +0.04(+0.08%) |
Sep 19, 2012 | 53.02 | 53.56 | 52.88 | 53.26 | 1,910,436 | +0.23(+0.44%) |
Sep 18, 2012 | 52.77 | 53.08 | 52.51 | 53.03 | 1,632,684 | +0.27(+0.51%) |
Sep 17, 2012 | 53.06 | 53.42 | 52.51 | 52.76 | 2,175,499 | -0.21(-0.39%) |
Sep 14, 2012 | 52.39 | 53.32 | 52.39 | 52.97 | 2,612,425 | +0.55(+1.04%) |
Sep 13, 2012 | 51.64 | 52.62 | 51.54 | 52.42 | 2,493,333 | +0.84(+1.63%) |
Sep 12, 2012 | 52.30 | 52.57 | 51.51 | 51.58 | 2,239,215 | -0.51(-0.98%) |
Sep 11, 2012 | 52.50 | 52.60 | 51.76 | 52.09 | 2,331,399 | -0.52(-0.99%) |
Sep 10, 2012 | 52.02 | 53.00 | 52.02 | 52.61 | 1,886,861 | -0.16(-0.30%) |
Sep 07, 2012 | 52.63 | 53.31 | 52.63 | 52.77 | 3,273,422 | +0.04(+0.08%) |
Sep 06, 2012 | 51.94 | 52.85 | 51.86 | 52.72 | 2,739,415 | +1.18(+2.28%) |
Sep 05, 2012 | 51.84 | 52.31 | 51.53 | 51.55 | 2,898,599 | -0.16(-0.32%) |
Sep 04, 2012 | 51.74 | 51.92 | 51.31 | 51.71 | 3,836,001 | -0.15(-0.28%) |
Aug 31, 2012 | 52.17 | 52.27 | 51.61 | 51.86 | 1,752,541 | +0.12(+0.23%) |
Aug 30, 2012 | 51.57 | 51.96 | 51.34 | 51.74 | 2,532,238 | -0.29(-0.57%) |
Aug 29, 2012 | 51.98 | 52.13 | 51.49 | 52.03 | 2,276,807 | +0.29(+0.57%) |
Aug 27, 2012 | 52.02 | 52.27 | 51.67 | 51.74 | 1,884,494 | -0.25(-0.48%) |
Aug 24, 2012 | 51.25 | 52.21 | 51.08 | 51.99 | 2,557,957 | +0.49(+0.96%) |
Aug 23, 2012 | 51.73 | 52.04 | 51.37 | 51.50 | 1,465,998 | -0.24(-0.47%) |
Aug 22, 2012 | 51.97 | 52.04 | 51.52 | 51.74 | 2,015,222 | -0.48(-0.91%) |
Aug 21, 2012 | 52.40 | 52.78 | 52.01 | 52.21 | 1,884,146 | -0.20(-0.38%) |
Aug 20, 2012 | 53.16 | 53.25 | 52.31 | 52.41 | 2,999,356 | -0.88(-1.66%) |
Aug 17, 2012 | 53.10 | 53.62 | 52.73 | 53.30 | 2,583,856 | +0.28(+0.52%) |
Aug 16, 2012 | 52.53 | 53.21 | 52.06 | 53.02 | 2,268,890 | +0.31(+0.59%) |
Aug 15, 2012 | 51.44 | 53.26 | 51.42 | 52.71 | 3,900,920 | +0.69(+1.33%) |
Aug 14, 2012 | 50.35 | 52.77 | 50.22 | 52.02 | 10,137,990 | +4.43(+9.31%) |
Aug 13, 2012 | 47.85 | 48.25 | 47.21 | 47.59 | 3,488,200 | -0.53(-1.10%) |
Aug 10, 2012 | 47.40 | 48.15 | 47.34 | 48.11 | 2,850,444 | +0.31(+0.65%) |
Aug 09, 2012 | 47.08 | 48.12 | 46.90 | 47.80 | 2,906,154 | +0.77(+1.64%) |
Aug 08, 2012 | 46.85 | 47.07 | 45.65 | 47.03 | 3,018,931 | -0.04(-0.09%) |
Aug 07, 2012 | 46.61 | 47.71 | 46.53 | 47.08 | 2,406,746 | +0.79(+1.70%) |
Aug 06, 2012 | 45.98 | 46.82 | 45.75 | 46.29 | 1,974,309 | +0.36(+0.79%) |
Aug 03, 2012 | 44.77 | 46.06 | 44.77 | 45.93 | 1,983,098 | +1.91(+4.34%) |
Aug 02, 2012 | 43.47 | 44.31 | 43.25 | 44.01 | 3,204,256 | -0.01(-0.02%) |