Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 61.03 | 61.33 | 60.27 | 61.24 | 1,766,682 | +0.04(+0.06%) |
Oct 26, 2012 | 60.88 | 61.20 | 61.20 | 61.20 | 1,665,882 | +0.32(+0.52%) |
Oct 25, 2012 | 60.93 | 61.37 | 60.55 | 60.88 | 857,000 | +0.18(+0.30%) |
Oct 24, 2012 | 61.03 | 61.14 | 60.56 | 60.70 | 1,174,445 | -0.17(-0.27%) |
Oct 23, 2012 | 60.66 | 61.19 | 60.28 | 60.87 | 1,524,181 | +0.10(+0.16%) |
Oct 19, 2012 | 61.31 | 61.52 | 60.28 | 60.77 | 2,460,380 | -0.71(-1.16%) |
Oct 18, 2012 | 60.86 | 61.56 | 60.86 | 61.48 | 1,428,409 | +0.42(+0.69%) |
Oct 17, 2012 | 60.32 | 62.25 | 60.32 | 61.06 | 1,870,887 | +0.55(+0.90%) |
Oct 16, 2012 | 59.97 | 60.55 | 59.90 | 60.52 | 2,290,912 | +0.80(+1.34%) |
Oct 15, 2012 | 58.74 | 60.11 | 58.72 | 59.71 | 3,900,399 | +1.43(+2.46%) |
Oct 12, 2012 | 57.38 | 58.46 | 55.82 | 58.28 | 4,338,350 | +2.26(+4.04%) |
Oct 11, 2012 | 56.60 | 56.88 | 56.02 | 56.02 | 987,320 | +0.04(+0.06%) |
Oct 10, 2012 | 56.37 | 56.42 | 55.80 | 55.98 | 1,247,666 | -0.46(-0.81%) |
Oct 09, 2012 | 57.16 | 57.38 | 56.42 | 56.44 | 1,122,879 | -0.65(-1.14%) |
Oct 08, 2012 | 57.14 | 57.21 | 56.81 | 57.09 | 872,993 | -0.09(-0.15%) |
Oct 05, 2012 | 57.46 | 57.77 | 56.93 | 57.18 | 1,182,011 | +0.08(+0.14%) |
Oct 04, 2012 | 56.98 | 57.37 | 56.92 | 57.10 | 744,983 | +0.42(+0.75%) |
Oct 03, 2012 | 57.06 | 57.20 | 56.55 | 56.68 | 1,020,079 | -0.34(-0.60%) |
Oct 02, 2012 | 57.28 | 57.30 | 56.65 | 57.02 | 845,597 | -0.11(-0.18%) |
Oct 01, 2012 | 57.18 | 57.81 | 56.88 | 57.13 | 1,220,454 | +0.11(+0.19%) |
Sep 28, 2012 | 57.04 | 57.22 | 56.71 | 57.02 | 1,676,858 | -0.26(-0.46%) |
Sep 27, 2012 | 56.70 | 57.35 | 56.29 | 57.29 | 1,788,869 | +0.71(+1.26%) |
Sep 26, 2012 | 56.23 | 56.82 | 56.12 | 56.57 | 1,632,912 | +0.47(+0.83%) |
Sep 25, 2012 | 56.93 | 57.14 | 56.06 | 56.11 | 1,694,408 | -0.63(-1.12%) |
Sep 24, 2012 | 56.20 | 56.92 | 56.13 | 56.74 | 2,158,746 | +0.33(+0.59%) |
Sep 21, 2012 | 56.00 | 56.48 | 55.65 | 56.41 | 6,239,752 | +0.48(+0.85%) |
Sep 20, 2012 | 55.69 | 56.08 | 55.54 | 55.93 | 1,506,556 | -0.02(-0.03%) |
Sep 19, 2012 | 56.15 | 56.21 | 55.91 | 55.95 | 1,417,470 | -0.04(-0.06%) |
Sep 18, 2012 | 56.18 | 56.37 | 55.90 | 55.98 | 1,796,909 | -0.19(-0.34%) |
Sep 17, 2012 | 56.48 | 56.49 | 56.12 | 56.18 | 2,062,747 | -0.24(-0.42%) |
Sep 14, 2012 | 57.02 | 57.39 | 56.41 | 56.41 | 2,328,883 | -0.51(-0.90%) |
Sep 13, 2012 | 56.43 | 57.44 | 56.07 | 56.93 | 1,584,804 | +0.67(+1.18%) |
Sep 12, 2012 | 56.42 | 56.62 | 55.93 | 56.26 | 1,123,725 | -0.05(-0.09%) |
Sep 11, 2012 | 56.71 | 56.80 | 56.27 | 56.31 | 1,174,827 | -0.38(-0.67%) |
Sep 10, 2012 | 57.25 | 57.36 | 56.62 | 56.69 | 1,088,677 | -0.55(-0.97%) |
Sep 07, 2012 | 57.16 | 57.38 | 56.89 | 57.24 | 1,232,215 | +0.28(+0.49%) |
Sep 06, 2012 | 56.41 | 57.05 | 56.35 | 56.96 | 1,522,630 | +0.91(+1.63%) |
Sep 05, 2012 | 55.67 | 56.15 | 55.24 | 56.05 | 1,671,350 | +0.38(+0.68%) |
Sep 04, 2012 | 56.17 | 56.36 | 55.46 | 55.67 | 1,471,479 | -0.49(-0.87%) |
Aug 31, 2012 | 56.45 | 56.57 | 55.90 | 56.16 | 1,693,619 | +0.02(+0.03%) |
Aug 30, 2012 | 56.82 | 56.91 | 56.08 | 56.14 | 1,405,761 | -0.97(-1.70%) |
Aug 29, 2012 | 57.14 | 57.30 | 56.71 | 57.12 | 1,093,488 | -0.90(-1.56%) |
Aug 27, 2012 | 58.44 | 58.44 | 57.97 | 58.02 | 829,211 | -0.32(-0.56%) |
Aug 24, 2012 | 58.38 | 58.61 | 58.18 | 58.35 | 989,249 | -0.24(-0.40%) |
Aug 23, 2012 | 58.45 | 59.13 | 58.42 | 58.58 | 1,741,786 | -0.44(-0.74%) |
Aug 22, 2012 | 57.61 | 59.03 | 57.25 | 59.02 | 1,959,693 | +1.27(+2.20%) |
Aug 21, 2012 | 58.19 | 58.30 | 57.64 | 57.75 | 749,320 | -0.25(-0.44%) |
Aug 20, 2012 | 58.41 | 58.64 | 57.87 | 58.00 | 739,546 | -0.58(-0.99%) |
Aug 17, 2012 | 58.75 | 58.93 | 58.10 | 58.58 | 1,047,368 | +0.02(+0.03%) |
Aug 16, 2012 | 57.21 | 58.64 | 57.08 | 58.57 | 1,239,839 | +1.47(+2.58%) |
Aug 15, 2012 | 56.71 | 57.16 | 56.57 | 57.09 | 1,075,349 | +0.26(+0.46%) |
Aug 14, 2012 | 57.35 | 57.35 | 56.67 | 56.83 | 996,880 | -0.28(-0.49%) |
Aug 13, 2012 | 57.11 | 57.19 | 56.61 | 57.11 | 795,886 | -0.20(-0.35%) |
Aug 10, 2012 | 56.55 | 57.38 | 56.53 | 57.31 | 1,219,281 | +0.71(+1.26%) |
Aug 09, 2012 | 56.29 | 56.73 | 56.19 | 56.60 | 1,229,635 | +0.31(+0.55%) |
Aug 08, 2012 | 56.55 | 56.76 | 56.24 | 56.29 | 1,067,316 | -0.26(-0.47%) |
Aug 07, 2012 | 56.46 | 56.75 | 56.02 | 56.56 | 1,485,120 | +0.04(+0.08%) |
Aug 06, 2012 | 56.40 | 56.82 | 56.32 | 56.51 | 1,265,132 | +0.02(+0.03%) |
Aug 03, 2012 | 56.31 | 56.62 | 55.93 | 56.50 | 2,837,709 | +0.82(+1.46%) |
Aug 02, 2012 | 57.26 | 57.26 | 55.55 | 55.68 | 3,737,461 | -1.95(-3.38%) |