Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 53.25 | 53.77 | 52.68 | 53.60 | 2,466,128 | +0.72(+1.37%) |
Oct 26, 2012 | 53.40 | 52.87 | 52.87 | 52.87 | 1,885,549 | -0.44(-0.83%) |
Oct 25, 2012 | 54.05 | 54.37 | 53.00 | 53.32 | 1,563,035 | -0.20(-0.37%) |
Oct 24, 2012 | 54.47 | 54.47 | 53.39 | 53.52 | 1,965,627 | -0.57(-1.06%) |
Oct 23, 2012 | 54.00 | 54.20 | 53.53 | 54.09 | 1,231,871 | -0.64(-1.18%) |
Oct 19, 2012 | 55.64 | 55.67 | 54.49 | 54.73 | 1,995,830 | -1.18(-2.12%) |
Oct 18, 2012 | 56.03 | 56.40 | 55.68 | 55.92 | 1,980,163 | -0.18(-0.33%) |
Oct 17, 2012 | 56.48 | 56.54 | 55.78 | 56.10 | 1,552,368 | -0.40(-0.71%) |
Oct 16, 2012 | 55.42 | 56.54 | 55.34 | 56.50 | 1,772,015 | +1.33(+2.41%) |
Oct 15, 2012 | 54.93 | 55.25 | 54.53 | 55.17 | 1,427,441 | +0.37(+0.67%) |
Oct 12, 2012 | 55.05 | 55.27 | 54.29 | 54.80 | 1,603,017 | -0.13(-0.24%) |
Oct 11, 2012 | 54.73 | 55.20 | 54.66 | 54.93 | 1,457,088 | +0.68(+1.25%) |
Oct 10, 2012 | 54.46 | 54.60 | 53.97 | 54.26 | 1,211,127 | -0.14(-0.26%) |
Oct 09, 2012 | 55.09 | 55.44 | 54.25 | 54.40 | 1,454,864 | -0.78(-1.42%) |
Oct 08, 2012 | 55.31 | 55.64 | 54.98 | 55.18 | 1,120,937 | -0.49(-0.88%) |
Oct 05, 2012 | 55.45 | 55.83 | 54.91 | 55.67 | 2,076,799 | +0.61(+1.11%) |
Oct 04, 2012 | 55.14 | 55.69 | 54.82 | 55.06 | 1,719,240 | +0.00(+0.00%) |
Oct 03, 2012 | 54.59 | 55.06 | 54.27 | 55.06 | 1,876,115 | +0.52(+0.96%) |
Oct 02, 2012 | 55.10 | 55.17 | 54.33 | 54.53 | 2,077,309 | -0.40(-0.73%) |
Oct 01, 2012 | 53.59 | 55.27 | 53.48 | 54.93 | 3,516,738 | +1.38(+2.58%) |
Sep 28, 2012 | 53.45 | 53.75 | 52.76 | 53.55 | 2,683,593 | -0.09(-0.16%) |
Sep 27, 2012 | 53.06 | 53.80 | 52.93 | 53.64 | 2,571,066 | +0.89(+1.68%) |
Sep 26, 2012 | 53.29 | 53.35 | 52.03 | 52.75 | 2,029,972 | -0.65(-1.22%) |
Sep 25, 2012 | 53.72 | 53.87 | 53.18 | 53.40 | 2,592,386 | -0.03(-0.07%) |
Sep 24, 2012 | 53.42 | 53.70 | 52.89 | 53.44 | 1,506,089 | -0.33(-0.61%) |
Sep 21, 2012 | 53.90 | 54.13 | 53.72 | 53.77 | 4,346,485 | +0.17(+0.32%) |
Sep 20, 2012 | 53.29 | 53.61 | 52.60 | 53.60 | 2,233,706 | +0.04(+0.08%) |
Sep 19, 2012 | 53.31 | 53.86 | 53.17 | 53.55 | 1,900,049 | +0.23(+0.44%) |
Sep 18, 2012 | 53.06 | 53.37 | 52.80 | 53.32 | 1,623,807 | +0.27(+0.51%) |
Sep 17, 2012 | 53.35 | 53.71 | 52.80 | 53.05 | 2,163,671 | -0.21(-0.39%) |
Sep 14, 2012 | 52.67 | 53.61 | 52.67 | 53.26 | 2,598,221 | +0.55(+1.04%) |
Sep 13, 2012 | 51.93 | 52.91 | 51.82 | 52.71 | 2,479,776 | +0.84(+1.63%) |
Sep 12, 2012 | 52.59 | 52.86 | 51.80 | 51.86 | 2,227,040 | -0.51(-0.98%) |
Sep 11, 2012 | 52.79 | 52.89 | 52.05 | 52.38 | 2,318,723 | -0.52(-0.99%) |
Sep 10, 2012 | 52.30 | 53.29 | 52.30 | 52.90 | 1,876,602 | -0.16(-0.30%) |
Sep 07, 2012 | 52.92 | 53.60 | 52.92 | 53.06 | 3,255,625 | +0.04(+0.08%) |
Sep 06, 2012 | 52.22 | 53.13 | 52.14 | 53.01 | 2,724,521 | +1.18(+2.28%) |
Sep 05, 2012 | 52.13 | 52.60 | 51.81 | 51.83 | 2,882,839 | -0.17(-0.32%) |
Sep 04, 2012 | 52.02 | 52.20 | 51.59 | 51.99 | 3,815,144 | -0.15(-0.28%) |
Aug 31, 2012 | 52.46 | 52.55 | 51.89 | 52.14 | 1,743,013 | +0.12(+0.23%) |
Aug 30, 2012 | 51.85 | 52.25 | 51.62 | 52.02 | 2,518,470 | -0.30(-0.57%) |
Aug 29, 2012 | 52.26 | 52.41 | 51.77 | 52.32 | 2,264,428 | +0.30(+0.57%) |
Aug 27, 2012 | 52.31 | 52.56 | 51.95 | 52.02 | 1,874,248 | -0.25(-0.48%) |
Aug 24, 2012 | 51.53 | 52.50 | 51.36 | 52.27 | 2,544,049 | +0.50(+0.96%) |
Aug 23, 2012 | 52.01 | 52.33 | 51.65 | 51.78 | 1,458,027 | -0.24(-0.47%) |
Aug 22, 2012 | 52.26 | 52.33 | 51.80 | 52.02 | 2,004,265 | -0.48(-0.91%) |
Aug 21, 2012 | 52.68 | 53.06 | 52.29 | 52.50 | 1,873,902 | -0.20(-0.38%) |
Aug 20, 2012 | 53.45 | 53.54 | 52.60 | 52.70 | 2,983,049 | -0.89(-1.66%) |
Aug 17, 2012 | 53.39 | 53.91 | 53.02 | 53.59 | 2,569,808 | +0.28(+0.52%) |
Aug 16, 2012 | 52.81 | 53.50 | 52.34 | 53.31 | 2,256,554 | +0.31(+0.59%) |
Aug 15, 2012 | 51.73 | 53.55 | 51.70 | 53.00 | 3,879,710 | +0.70(+1.33%) |
Aug 14, 2012 | 50.62 | 53.06 | 50.50 | 52.30 | 10,082,870 | +4.45(+9.31%) |
Aug 13, 2012 | 48.12 | 48.52 | 47.46 | 47.85 | 3,469,234 | -0.53(-1.10%) |
Aug 10, 2012 | 47.66 | 48.41 | 47.60 | 48.38 | 2,834,946 | +0.31(+0.65%) |
Aug 09, 2012 | 47.33 | 48.39 | 47.16 | 48.06 | 2,890,353 | +0.77(+1.64%) |
Aug 08, 2012 | 47.11 | 47.32 | 45.90 | 47.29 | 3,002,517 | -0.04(-0.09%) |
Aug 07, 2012 | 46.86 | 47.97 | 46.79 | 47.33 | 2,393,661 | +0.79(+1.70%) |
Aug 06, 2012 | 46.23 | 47.07 | 46.00 | 46.54 | 1,963,575 | +0.37(+0.79%) |
Aug 03, 2012 | 45.01 | 46.32 | 45.01 | 46.18 | 1,972,316 | +1.92(+4.34%) |
Aug 02, 2012 | 43.71 | 44.55 | 43.49 | 44.25 | 3,186,834 | -0.01(-0.02%) |