Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 53.46 | 53.73 | 52.28 | 53.52 | 383,394 | +0.21(+0.40%) |
Oct 26, 2012 | 53.69 | 53.31 | 53.31 | 53.31 | 279,822 | -0.42(-0.78%) |
Oct 25, 2012 | 53.48 | 53.93 | 52.66 | 53.73 | 187,508 | +0.46(+0.86%) |
Oct 24, 2012 | 53.66 | 53.87 | 52.77 | 53.27 | 122,451 | -0.20(-0.38%) |
Oct 23, 2012 | 53.12 | 53.73 | 52.19 | 53.47 | 229,365 | -1.40(-2.54%) |
Oct 19, 2012 | 54.97 | 55.41 | 54.43 | 54.87 | 285,573 | -0.31(-0.56%) |
Oct 18, 2012 | 55.73 | 55.99 | 54.97 | 55.18 | 258,608 | -0.42(-0.76%) |
Oct 17, 2012 | 56.32 | 56.50 | 55.44 | 55.60 | 235,220 | -0.37(-0.65%) |
Oct 16, 2012 | 56.51 | 56.92 | 55.88 | 55.96 | 202,330 | -0.60(-1.05%) |
Oct 15, 2012 | 55.09 | 56.82 | 55.09 | 56.56 | 484,217 | +0.31(+0.55%) |
Oct 12, 2012 | 56.35 | 56.55 | 55.84 | 56.25 | 341,825 | +0.09(+0.16%) |
Oct 11, 2012 | 56.03 | 56.58 | 55.58 | 56.16 | 223,930 | +0.92(+1.66%) |
Oct 10, 2012 | 54.86 | 56.39 | 54.56 | 55.24 | 459,775 | +0.49(+0.90%) |
Oct 09, 2012 | 55.20 | 55.88 | 54.64 | 54.75 | 233,819 | -0.47(-0.85%) |
Oct 08, 2012 | 55.41 | 55.84 | 54.83 | 55.21 | 272,321 | -0.38(-0.68%) |
Oct 05, 2012 | 56.18 | 56.95 | 55.01 | 55.59 | 292,346 | -0.55(-0.98%) |
Oct 04, 2012 | 55.41 | 56.50 | 55.31 | 56.14 | 239,487 | +0.95(+1.73%) |
Oct 03, 2012 | 54.73 | 55.42 | 54.53 | 55.19 | 206,740 | +0.61(+1.12%) |
Oct 02, 2012 | 55.29 | 56.61 | 54.27 | 54.57 | 191,036 | -0.42(-0.77%) |
Oct 01, 2012 | 55.06 | 56.50 | 54.76 | 54.99 | 288,646 | +0.04(+0.07%) |
Sep 28, 2012 | 54.94 | 55.24 | 54.47 | 54.96 | 200,941 | -0.25(-0.45%) |
Sep 27, 2012 | 54.36 | 55.26 | 54.08 | 55.20 | 176,095 | +0.89(+1.64%) |
Sep 26, 2012 | 54.26 | 54.43 | 53.63 | 54.32 | 192,440 | +0.11(+0.20%) |
Sep 25, 2012 | 54.91 | 55.50 | 54.08 | 54.21 | 262,029 | -0.64(-1.17%) |
Sep 24, 2012 | 54.51 | 55.26 | 53.88 | 54.85 | 383,178 | +0.04(+0.07%) |
Sep 21, 2012 | 55.80 | 55.82 | 54.64 | 54.81 | 512,373 | -0.46(-0.83%) |
Sep 20, 2012 | 55.13 | 55.54 | 54.68 | 55.27 | 210,443 | +0.03(+0.05%) |
Sep 19, 2012 | 54.73 | 55.47 | 54.41 | 55.24 | 324,080 | +0.45(+0.82%) |
Sep 18, 2012 | 54.82 | 54.83 | 54.10 | 54.79 | 230,315 | +0.04(+0.07%) |
Sep 17, 2012 | 55.30 | 55.38 | 53.98 | 54.75 | 479,851 | -0.82(-1.47%) |
Sep 14, 2012 | 54.82 | 55.90 | 54.27 | 55.57 | 575,955 | +1.69(+3.15%) |
Sep 13, 2012 | 53.66 | 54.07 | 53.41 | 53.88 | 280,345 | +0.09(+0.17%) |
Sep 12, 2012 | 51.92 | 54.04 | 51.92 | 53.78 | 557,886 | +1.43(+2.73%) |
Sep 11, 2012 | 52.50 | 52.97 | 52.15 | 52.36 | 300,221 | -0.32(-0.61%) |
Sep 10, 2012 | 52.40 | 53.44 | 52.08 | 52.68 | 427,777 | -0.34(-0.64%) |
Sep 07, 2012 | 53.62 | 53.62 | 52.89 | 53.01 | 385,121 | -0.38(-0.72%) |
Sep 06, 2012 | 53.12 | 53.84 | 52.78 | 53.40 | 375,469 | +0.49(+0.94%) |
Sep 05, 2012 | 52.63 | 53.00 | 52.39 | 52.90 | 212,866 | +0.09(+0.17%) |
Sep 04, 2012 | 52.21 | 52.94 | 51.75 | 52.81 | 241,525 | +0.66(+1.26%) |
Aug 31, 2012 | 52.50 | 52.79 | 52.05 | 52.15 | 313,088 | +0.04(+0.07%) |
Aug 30, 2012 | 52.23 | 52.55 | 52.03 | 52.12 | 336,657 | -0.27(-0.51%) |
Aug 29, 2012 | 52.09 | 52.63 | 51.94 | 52.38 | 350,844 | +0.56(+1.08%) |
Aug 27, 2012 | 51.70 | 52.07 | 51.47 | 51.82 | 309,729 | +0.25(+0.48%) |
Aug 24, 2012 | 51.29 | 51.92 | 51.05 | 51.58 | 214,646 | +0.22(+0.43%) |
Aug 23, 2012 | 51.53 | 51.90 | 50.94 | 51.36 | 291,139 | -0.30(-0.59%) |
Aug 22, 2012 | 51.46 | 52.44 | 51.29 | 51.66 | 520,691 | +0.41(+0.80%) |
Aug 21, 2012 | 50.90 | 51.41 | 50.90 | 51.25 | 442,442 | +0.45(+0.88%) |
Aug 20, 2012 | 50.65 | 51.06 | 50.54 | 50.80 | 621,577 | +0.11(+0.22%) |
Aug 17, 2012 | 51.30 | 51.81 | 50.51 | 50.69 | 1,039,267 | -0.51(-1.00%) |
Aug 16, 2012 | 49.73 | 51.34 | 49.70 | 51.20 | 1,961,511 | +3.97(+8.40%) |
Aug 15, 2012 | 46.14 | 47.40 | 46.07 | 47.23 | 623,879 | +0.87(+1.88%) |
Aug 14, 2012 | 46.68 | 47.25 | 46.18 | 46.36 | 560,852 | -0.07(-0.16%) |
Aug 13, 2012 | 45.50 | 46.61 | 44.95 | 46.44 | 540,371 | +0.93(+2.05%) |
Aug 10, 2012 | 46.22 | 46.40 | 45.22 | 45.50 | 559,922 | -1.03(-2.22%) |
Aug 09, 2012 | 47.17 | 47.18 | 46.10 | 46.54 | 444,616 | -0.66(-1.40%) |
Aug 08, 2012 | 46.05 | 47.43 | 45.96 | 47.20 | 524,947 | +0.97(+2.10%) |
Aug 07, 2012 | 45.45 | 46.72 | 45.08 | 46.23 | 777,069 | -0.47(-1.00%) |
Aug 06, 2012 | 46.67 | 46.98 | 46.34 | 46.69 | 454,861 | +0.03(+0.06%) |
Aug 03, 2012 | 47.28 | 47.59 | 46.39 | 46.67 | 721,938 | -0.05(-0.10%) |
Aug 02, 2012 | 46.58 | 47.37 | 45.57 | 46.71 | 676,508 | -0.04(-0.08%) |