Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 54.71 | 54.95 | 54.31 | 54.53 | 187,389 | -0.08(-0.15%) |
Oct 26, 2012 | 54.45 | 54.61 | 54.61 | 54.61 | 64,493 | +0.22(+0.40%) |
Oct 25, 2012 | 54.77 | 54.79 | 53.96 | 54.39 | 116,767 | +0.00(+0.00%) |
Oct 24, 2012 | 54.92 | 55.13 | 54.28 | 54.39 | 91,650 | -0.11(-0.21%) |
Oct 23, 2012 | 54.77 | 54.94 | 54.15 | 54.50 | 140,393 | -1.29(-2.32%) |
Oct 19, 2012 | 56.70 | 56.72 | 55.59 | 55.79 | 129,002 | -1.23(-2.15%) |
Oct 18, 2012 | 56.71 | 57.21 | 56.65 | 57.02 | 119,055 | +0.06(+0.10%) |
Oct 17, 2012 | 56.44 | 57.04 | 56.26 | 56.96 | 237,535 | +0.69(+1.23%) |
Oct 16, 2012 | 55.22 | 56.33 | 55.21 | 56.27 | 62,560 | +1.31(+2.39%) |
Oct 15, 2012 | 54.50 | 55.00 | 54.20 | 54.96 | 56,264 | +0.38(+0.69%) |
Oct 12, 2012 | 55.03 | 55.26 | 54.42 | 54.58 | 63,057 | -0.49(-0.89%) |
Oct 11, 2012 | 55.03 | 55.51 | 55.00 | 55.07 | 78,006 | +0.51(+0.94%) |
Oct 10, 2012 | 55.02 | 55.03 | 54.41 | 54.56 | 238,257 | -0.51(-0.93%) |
Oct 09, 2012 | 55.39 | 55.77 | 55.05 | 55.07 | 181,362 | -0.40(-0.72%) |
Oct 08, 2012 | 55.26 | 55.65 | 55.08 | 55.47 | 44,094 | -0.06(-0.12%) |
Oct 05, 2012 | 55.68 | 56.09 | 55.37 | 55.53 | 95,467 | +0.15(+0.28%) |
Oct 04, 2012 | 55.03 | 55.55 | 54.97 | 55.38 | 146,059 | +0.72(+1.32%) |
Oct 03, 2012 | 54.92 | 54.94 | 54.43 | 54.66 | 123,861 | -0.20(-0.37%) |
Oct 02, 2012 | 55.31 | 55.45 | 54.54 | 54.86 | 122,198 | -0.41(-0.74%) |
Oct 01, 2012 | 55.43 | 55.87 | 55.16 | 55.26 | 151,905 | +0.25(+0.46%) |
Sep 28, 2012 | 55.11 | 55.18 | 54.78 | 55.01 | 118,043 | -0.42(-0.76%) |
Sep 27, 2012 | 55.26 | 55.48 | 54.82 | 55.44 | 108,232 | +0.67(+1.23%) |
Sep 26, 2012 | 54.70 | 55.05 | 54.22 | 54.76 | 346,859 | -0.15(-0.28%) |
Sep 25, 2012 | 56.12 | 56.25 | 54.88 | 54.92 | 707,945 | -1.04(-1.86%) |
Sep 24, 2012 | 55.97 | 56.19 | 55.76 | 55.96 | 206,489 | -0.45(-0.80%) |
Sep 21, 2012 | 57.25 | 57.35 | 56.41 | 56.41 | 72,891 | -0.37(-0.66%) |
Sep 20, 2012 | 56.38 | 56.81 | 55.98 | 56.78 | 130,414 | -0.20(-0.35%) |
Sep 19, 2012 | 57.02 | 57.18 | 56.75 | 56.98 | 84,357 | +0.15(+0.27%) |
Sep 18, 2012 | 56.78 | 56.98 | 56.45 | 56.83 | 542,683 | -0.23(-0.41%) |
Sep 17, 2012 | 57.70 | 57.73 | 56.89 | 57.07 | 156,401 | -1.00(-1.71%) |
Sep 14, 2012 | 57.54 | 58.39 | 57.54 | 58.06 | 529,824 | +1.02(+1.79%) |
Sep 13, 2012 | 55.42 | 57.29 | 55.22 | 57.04 | 193,754 | +1.55(+2.80%) |
Sep 12, 2012 | 55.71 | 55.86 | 55.09 | 55.49 | 167,229 | -0.10(-0.17%) |
Sep 11, 2012 | 55.36 | 56.00 | 55.36 | 55.59 | 179,845 | +0.29(+0.53%) |
Sep 10, 2012 | 55.29 | 55.91 | 55.23 | 55.29 | 150,899 | -0.13(-0.23%) |
Sep 07, 2012 | 54.42 | 55.46 | 54.42 | 55.42 | 258,177 | +1.42(+2.62%) |
Sep 06, 2012 | 53.05 | 54.09 | 53.05 | 54.01 | 153,567 | +1.39(+2.64%) |
Sep 05, 2012 | 52.49 | 52.73 | 52.26 | 52.62 | 80,555 | +0.15(+0.28%) |
Sep 04, 2012 | 53.17 | 53.21 | 52.26 | 52.47 | 127,602 | -0.79(-1.49%) |
Aug 31, 2012 | 53.01 | 53.40 | 52.65 | 53.26 | 132,111 | +0.64(+1.21%) |
Aug 30, 2012 | 52.92 | 52.92 | 52.58 | 52.62 | 109,915 | -0.44(-0.82%) |
Aug 29, 2012 | 53.00 | 53.18 | 52.71 | 53.06 | 87,830 | -0.11(-0.21%) |
Aug 27, 2012 | 53.69 | 53.69 | 53.12 | 53.17 | 112,381 | -0.53(-0.98%) |
Aug 24, 2012 | 53.59 | 53.82 | 53.27 | 53.70 | 191,936 | -0.07(-0.14%) |
Aug 23, 2012 | 54.61 | 54.61 | 53.72 | 53.77 | 183,678 | -0.87(-1.60%) |
Aug 22, 2012 | 54.05 | 54.66 | 53.76 | 54.65 | 126,157 | +0.42(+0.78%) |
Aug 21, 2012 | 54.39 | 54.95 | 54.06 | 54.23 | 78,833 | +0.04(+0.07%) |
Aug 20, 2012 | 53.93 | 54.21 | 53.74 | 54.19 | 243,780 | +0.07(+0.13%) |
Aug 17, 2012 | 54.20 | 54.30 | 53.94 | 54.11 | 70,316 | -0.02(-0.03%) |
Aug 16, 2012 | 53.40 | 54.26 | 53.40 | 54.13 | 47,349 | +0.74(+1.39%) |
Aug 15, 2012 | 53.00 | 53.46 | 52.95 | 53.38 | 56,311 | +0.22(+0.41%) |
Aug 14, 2012 | 53.64 | 53.85 | 53.05 | 53.17 | 81,352 | -0.33(-0.62%) |
Aug 13, 2012 | 53.81 | 53.89 | 53.23 | 53.50 | 91,895 | -0.41(-0.77%) |
Aug 10, 2012 | 53.28 | 53.97 | 53.28 | 53.91 | 86,334 | +0.11(+0.21%) |
Aug 09, 2012 | 53.27 | 54.06 | 53.27 | 53.80 | 147,046 | +0.38(+0.71%) |
Aug 08, 2012 | 52.95 | 53.60 | 52.95 | 53.42 | 108,359 | +0.16(+0.30%) |
Aug 07, 2012 | 52.96 | 53.45 | 52.89 | 53.26 | 231,836 | +0.64(+1.21%) |
Aug 06, 2012 | 52.16 | 52.89 | 52.11 | 52.62 | 164,498 | +0.69(+1.32%) |
Aug 03, 2012 | 51.49 | 52.28 | 51.49 | 51.93 | 140,773 | +1.06(+2.08%) |
Aug 02, 2012 | 51.22 | 51.44 | 50.46 | 50.87 | 194,607 | -0.61(-1.18%) |