Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 58.84 | 59.17 | 57.96 | 58.66 | 8,651,034 | -0.07(-0.12%) |
Oct 26, 2012 | 58.80 | 58.73 | 58.73 | 58.73 | 5,687,579 | -0.16(-0.28%) |
Oct 25, 2012 | 58.87 | 59.03 | 58.55 | 58.89 | 5,669,603 | +0.39(+0.67%) |
Oct 24, 2012 | 58.58 | 58.64 | 58.26 | 58.50 | 5,842,483 | +0.05(+0.08%) |
Oct 23, 2012 | 58.68 | 59.02 | 58.26 | 58.45 | 7,461,453 | -0.67(-1.14%) |
Oct 19, 2012 | 59.88 | 59.98 | 58.98 | 59.12 | 8,880,244 | -0.73(-1.23%) |
Oct 18, 2012 | 60.22 | 60.38 | 59.55 | 59.86 | 9,344,356 | -0.37(-0.61%) |
Oct 17, 2012 | 60.46 | 60.59 | 59.80 | 60.23 | 9,585,354 | +0.09(+0.16%) |
Oct 16, 2012 | 60.67 | 60.67 | 59.96 | 60.13 | 8,070,610 | -0.19(-0.31%) |
Oct 15, 2012 | 59.32 | 60.48 | 59.08 | 60.32 | 12,324,815 | +1.05(+1.77%) |
Oct 12, 2012 | 58.97 | 59.45 | 58.87 | 59.27 | 10,269,709 | +0.63(+1.07%) |
Oct 11, 2012 | 59.89 | 59.90 | 58.60 | 58.65 | 10,648,478 | -0.32(-0.54%) |
Oct 10, 2012 | 58.37 | 60.05 | 58.36 | 58.97 | 24,766,950 | +1.00(+1.73%) |
Oct 09, 2012 | 58.76 | 58.94 | 57.96 | 57.97 | 10,624,990 | -0.87(-1.48%) |
Oct 08, 2012 | 58.76 | 59.07 | 58.69 | 58.84 | 5,812,527 | +0.09(+0.16%) |
Oct 05, 2012 | 58.59 | 59.03 | 58.55 | 58.74 | 6,657,250 | +0.32(+0.55%) |
Oct 04, 2012 | 58.26 | 58.65 | 58.26 | 58.42 | 6,396,060 | +0.41(+0.70%) |
Oct 03, 2012 | 57.88 | 58.44 | 57.66 | 58.01 | 10,406,213 | +0.35(+0.61%) |
Oct 02, 2012 | 57.84 | 58.14 | 57.57 | 57.66 | 5,254,651 | -0.23(-0.41%) |
Oct 01, 2012 | 57.70 | 58.24 | 57.70 | 57.90 | 5,963,081 | +0.20(+0.34%) |
Sep 28, 2012 | 57.75 | 57.90 | 57.41 | 57.70 | 7,702,310 | -0.14(-0.24%) |
Sep 27, 2012 | 58.15 | 58.25 | 57.72 | 57.84 | 6,856,369 | -0.16(-0.28%) |
Sep 26, 2012 | 57.98 | 58.51 | 57.97 | 58.01 | 6,145,709 | -0.05(-0.09%) |
Sep 25, 2012 | 58.57 | 58.68 | 58.06 | 58.06 | 8,109,156 | -0.38(-0.64%) |
Sep 24, 2012 | 58.01 | 58.61 | 58.00 | 58.44 | 5,645,051 | +0.23(+0.39%) |
Sep 21, 2012 | 58.61 | 58.71 | 58.12 | 58.21 | 13,514,150 | -0.23(-0.40%) |
Sep 20, 2012 | 58.11 | 58.50 | 58.11 | 58.44 | 5,785,044 | +0.30(+0.51%) |
Sep 19, 2012 | 58.05 | 58.35 | 57.85 | 58.15 | 7,233,774 | +0.33(+0.57%) |
Sep 18, 2012 | 57.74 | 57.99 | 57.61 | 57.82 | 6,787,857 | -0.03(-0.05%) |
Sep 17, 2012 | 58.14 | 58.39 | 57.76 | 57.85 | 8,766,990 | -0.40(-0.68%) |
Sep 14, 2012 | 58.51 | 58.63 | 58.06 | 58.25 | 10,918,499 | -0.50(-0.85%) |
Sep 13, 2012 | 57.82 | 58.79 | 57.82 | 58.75 | 9,473,957 | +0.84(+1.44%) |
Sep 12, 2012 | 57.90 | 58.13 | 57.66 | 57.91 | 5,496,808 | +0.01(+0.01%) |
Sep 11, 2012 | 57.64 | 58.19 | 57.51 | 57.90 | 6,767,735 | +0.43(+0.75%) |
Sep 10, 2012 | 57.77 | 57.95 | 57.47 | 57.47 | 8,312,627 | -0.24(-0.42%) |
Sep 07, 2012 | 58.41 | 58.48 | 57.47 | 57.72 | 8,468,712 | -0.77(-1.32%) |
Sep 06, 2012 | 57.84 | 58.49 | 57.73 | 58.49 | 8,324,257 | +0.99(+1.71%) |
Sep 05, 2012 | 57.75 | 57.82 | 57.37 | 57.51 | 10,186,010 | +0.03(+0.05%) |
Sep 04, 2012 | 56.90 | 57.73 | 56.74 | 57.47 | 10,902,279 | +0.71(+1.25%) |
Aug 31, 2012 | 56.76 | 57.03 | 56.58 | 56.76 | 7,527,071 | +0.27(+0.48%) |
Aug 30, 2012 | 56.79 | 56.88 | 56.41 | 56.49 | 6,698,335 | -0.41(-0.71%) |
Aug 29, 2012 | 56.77 | 57.09 | 56.63 | 56.90 | 5,411,062 | +0.21(+0.37%) |
Aug 27, 2012 | 56.43 | 56.91 | 56.35 | 56.69 | 7,375,762 | +0.30(+0.54%) |
Aug 24, 2012 | 55.82 | 56.45 | 55.79 | 56.38 | 6,638,061 | +0.43(+0.77%) |
Aug 23, 2012 | 56.14 | 56.25 | 55.82 | 55.95 | 7,680,392 | -0.16(-0.29%) |
Aug 22, 2012 | 55.79 | 56.18 | 55.79 | 56.11 | 8,519,306 | +0.27(+0.48%) |
Aug 21, 2012 | 56.53 | 56.56 | 55.85 | 55.85 | 9,764,064 | -0.68(-1.20%) |
Aug 20, 2012 | 56.30 | 56.61 | 56.03 | 56.53 | 7,096,754 | +0.24(+0.43%) |
Aug 17, 2012 | 56.61 | 56.83 | 56.17 | 56.29 | 12,453,877 | -0.13(-0.22%) |
Aug 16, 2012 | 56.75 | 56.88 | 56.12 | 56.41 | 22,782,436 | -1.80(-3.09%) |
Aug 15, 2012 | 57.79 | 58.26 | 57.72 | 58.21 | 9,943,329 | +0.34(+0.59%) |
Aug 14, 2012 | 57.73 | 58.07 | 57.52 | 57.87 | 9,262,436 | +0.48(+0.83%) |
Aug 13, 2012 | 57.40 | 57.62 | 57.22 | 57.39 | 8,058,913 | -0.22(-0.38%) |
Aug 10, 2012 | 57.74 | 58.05 | 57.41 | 57.61 | 7,218,924 | -0.13(-0.23%) |
Aug 09, 2012 | 58.08 | 58.26 | 57.67 | 57.74 | 6,759,085 | -0.36(-0.62%) |
Aug 08, 2012 | 57.58 | 58.26 | 57.41 | 58.10 | 8,413,449 | +0.56(+0.97%) |
Aug 07, 2012 | 57.87 | 58.01 | 57.52 | 57.54 | 9,791,516 | -0.23(-0.39%) |
Aug 06, 2012 | 58.26 | 58.26 | 57.76 | 57.76 | 7,866,503 | -0.21(-0.36%) |
Aug 03, 2012 | 58.12 | 58.29 | 57.74 | 57.97 | 11,238,794 | +0.39(+0.68%) |
Aug 02, 2012 | 56.81 | 57.67 | 56.72 | 57.59 | 10,406,823 | +0.33(+0.58%) |