Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 56.38 | 56.72 | 55.26 | 56.05 | 3,225,039 | +0.16(+0.29%) |
Oct 26, 2012 | 56.96 | 55.89 | 55.89 | 55.89 | 4,017,900 | -0.92(-1.62%) |
Oct 25, 2012 | 57.73 | 57.94 | 56.50 | 56.81 | 4,160,868 | -0.63(-1.10%) |
Oct 24, 2012 | 58.77 | 58.90 | 57.01 | 57.44 | 5,920,042 | -0.71(-1.22%) |
Oct 23, 2012 | 58.02 | 59.77 | 55.99 | 58.15 | 16,331,602 | +2.15(+3.84%) |
Oct 19, 2012 | 57.45 | 57.55 | 55.71 | 56.00 | 4,801,227 | -1.37(-2.39%) |
Oct 18, 2012 | 56.67 | 57.57 | 56.46 | 57.37 | 4,095,221 | +0.94(+1.67%) |
Oct 17, 2012 | 56.33 | 57.19 | 55.81 | 56.43 | 3,421,646 | +0.22(+0.39%) |
Oct 16, 2012 | 55.77 | 56.25 | 55.30 | 56.21 | 2,610,209 | +0.70(+1.26%) |
Oct 15, 2012 | 54.25 | 55.63 | 54.00 | 55.51 | 3,866,678 | +1.80(+3.35%) |
Oct 12, 2012 | 54.10 | 55.32 | 53.41 | 53.71 | 3,930,410 | -0.72(-1.32%) |
Oct 11, 2012 | 54.07 | 55.11 | 53.78 | 54.43 | 4,858,855 | +1.43(+2.70%) |
Oct 10, 2012 | 55.14 | 55.37 | 52.77 | 53.00 | 6,820,734 | -1.98(-3.60%) |
Oct 09, 2012 | 56.12 | 56.40 | 54.41 | 54.98 | 5,308,934 | -1.07(-1.91%) |
Oct 08, 2012 | 56.04 | 56.60 | 55.78 | 56.05 | 3,296,904 | -0.32(-0.57%) |
Oct 05, 2012 | 56.85 | 57.38 | 56.01 | 56.37 | 4,644,944 | -0.03(-0.05%) |
Oct 04, 2012 | 56.58 | 57.12 | 56.26 | 56.40 | 3,846,549 | +0.14(+0.25%) |
Oct 03, 2012 | 56.42 | 56.96 | 56.10 | 56.26 | 5,028,023 | +0.19(+0.34%) |
Oct 02, 2012 | 54.99 | 56.19 | 54.48 | 56.07 | 4,131,447 | +1.40(+2.56%) |
Oct 01, 2012 | 56.26 | 56.29 | 54.48 | 54.67 | 5,313,330 | -1.35(-2.41%) |
Sep 28, 2012 | 53.93 | 56.31 | 53.75 | 56.02 | 6,405,427 | +1.71(+3.15%) |
Sep 27, 2012 | 54.60 | 54.77 | 53.15 | 54.31 | 4,441,347 | +0.12(+0.22%) |
Sep 26, 2012 | 54.04 | 55.20 | 53.10 | 54.19 | 5,881,296 | +0.09(+0.17%) |
Sep 25, 2012 | 56.01 | 56.12 | 54.02 | 54.10 | 4,922,315 | -1.56(-2.80%) |
Sep 24, 2012 | 56.69 | 56.69 | 55.58 | 55.66 | 4,015,591 | -0.96(-1.70%) |
Sep 21, 2012 | 57.88 | 58.27 | 56.07 | 56.62 | 9,176,304 | -2.39(-4.05%) |
Sep 20, 2012 | 58.85 | 59.70 | 57.75 | 59.01 | 5,648,536 | -0.98(-1.63%) |
Sep 19, 2012 | 60.69 | 60.71 | 59.84 | 59.99 | 3,347,745 | -0.40(-0.66%) |
Sep 18, 2012 | 62.08 | 62.16 | 59.77 | 60.39 | 4,245,663 | -1.69(-2.72%) |
Sep 17, 2012 | 61.98 | 62.26 | 61.36 | 62.08 | 3,463,028 | +0.02(+0.03%) |
Sep 14, 2012 | 61.79 | 63.13 | 61.62 | 62.06 | 4,753,800 | +0.64(+1.04%) |
Sep 13, 2012 | 60.68 | 61.74 | 60.37 | 61.42 | 4,585,830 | +0.52(+0.85%) |
Sep 12, 2012 | 61.93 | 62.50 | 60.74 | 60.90 | 5,056,334 | -0.58(-0.94%) |
Sep 11, 2012 | 60.96 | 62.94 | 60.90 | 61.48 | 9,926,700 | -1.12(-1.79%) |
Sep 10, 2012 | 61.39 | 63.24 | 61.34 | 62.60 | 6,423,318 | +0.90(+1.46%) |
Sep 07, 2012 | 59.89 | 61.85 | 59.50 | 61.70 | 6,627,952 | +1.75(+2.92%) |
Sep 06, 2012 | 57.66 | 60.00 | 57.20 | 59.95 | 7,448,985 | +2.82(+4.94%) |
Sep 05, 2012 | 57.48 | 57.54 | 56.48 | 57.13 | 4,557,863 | -0.34(-0.59%) |
Sep 04, 2012 | 57.85 | 58.49 | 56.72 | 57.47 | 4,155,166 | -0.66(-1.14%) |
Aug 31, 2012 | 57.77 | 58.35 | 56.94 | 58.13 | 4,190,501 | +0.78(+1.36%) |
Aug 30, 2012 | 56.10 | 57.99 | 56.10 | 57.35 | 4,814,912 | +1.10(+1.96%) |
Aug 29, 2012 | 56.63 | 57.04 | 56.02 | 56.25 | 3,173,139 | +0.33(+0.59%) |
Aug 27, 2012 | 56.23 | 56.44 | 54.95 | 55.92 | 5,032,643 | +0.03(+0.05%) |
Aug 24, 2012 | 55.26 | 56.02 | 55.13 | 55.89 | 3,986,677 | +0.58(+1.05%) |
Aug 23, 2012 | 55.28 | 55.63 | 54.78 | 55.31 | 4,454,534 | -0.24(-0.43%) |
Aug 22, 2012 | 54.85 | 55.83 | 54.61 | 55.55 | 4,525,683 | +0.72(+1.31%) |
Aug 21, 2012 | 56.44 | 56.48 | 54.57 | 54.83 | 5,952,892 | -1.28(-2.28%) |
Aug 20, 2012 | 57.55 | 57.55 | 55.65 | 56.11 | 3,929,308 | -1.37(-2.38%) |
Aug 17, 2012 | 57.00 | 57.88 | 57.00 | 57.48 | 3,944,847 | +0.65(+1.14%) |
Aug 16, 2012 | 55.66 | 57.29 | 55.66 | 56.83 | 4,225,035 | +1.18(+2.12%) |
Aug 15, 2012 | 54.43 | 56.12 | 54.00 | 55.65 | 4,886,614 | +1.32(+2.43%) |
Aug 14, 2012 | 55.74 | 56.00 | 54.20 | 54.33 | 5,616,062 | -1.61(-2.88%) |
Aug 13, 2012 | 54.80 | 56.03 | 54.27 | 55.94 | 3,888,815 | +1.11(+2.02%) |
Aug 10, 2012 | 54.89 | 55.56 | 54.45 | 54.83 | 4,980,666 | -0.23(-0.42%) |
Aug 09, 2012 | 56.29 | 56.72 | 54.76 | 55.06 | 5,894,292 | -1.32(-2.34%) |
Aug 08, 2012 | 55.51 | 57.25 | 54.68 | 56.38 | 6,161,070 | +0.49(+0.88%) |
Aug 07, 2012 | 55.82 | 57.96 | 55.78 | 55.89 | 9,163,482 | +1.05(+1.91%) |
Aug 06, 2012 | 53.01 | 55.26 | 53.00 | 54.84 | 6,499,689 | +2.18(+4.14%) |
Aug 03, 2012 | 51.26 | 53.00 | 50.74 | 52.66 | 7,073,776 | +2.37(+4.71%) |
Aug 02, 2012 | 49.55 | 50.38 | 48.24 | 50.29 | 8,480,541 | +0.46(+0.92%) |