Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 54.35 | 54.86 | 54.25 | 54.81 | 4,006,529 | +0.46(+0.85%) |
Oct 26, 2012 | 54.42 | 54.35 | 54.35 | 54.35 | 3,394,473 | -0.06(-0.11%) |
Oct 25, 2012 | 55.47 | 55.80 | 54.13 | 54.40 | 5,545,717 | -0.91(-1.64%) |
Oct 24, 2012 | 56.76 | 57.06 | 55.17 | 55.31 | 4,995,591 | -1.13(-2.00%) |
Oct 23, 2012 | 56.46 | 56.76 | 55.99 | 56.44 | 2,923,594 | -0.62(-1.08%) |
Oct 19, 2012 | 57.47 | 57.54 | 56.86 | 57.06 | 3,124,627 | -0.53(-0.91%) |
Oct 18, 2012 | 57.33 | 57.66 | 57.16 | 57.58 | 1,993,769 | +0.16(+0.27%) |
Oct 17, 2012 | 56.97 | 57.50 | 56.90 | 57.43 | 1,603,597 | +0.51(+0.90%) |
Oct 16, 2012 | 56.72 | 56.95 | 56.61 | 56.91 | 1,847,200 | +0.26(+0.45%) |
Oct 15, 2012 | 56.23 | 56.85 | 56.18 | 56.66 | 1,580,294 | +0.41(+0.72%) |
Oct 12, 2012 | 56.56 | 56.79 | 56.15 | 56.25 | 1,731,746 | -0.22(-0.40%) |
Oct 11, 2012 | 56.75 | 56.76 | 56.36 | 56.47 | 1,440,279 | +0.00(+0.00%) |
Oct 10, 2012 | 56.61 | 57.01 | 56.41 | 56.47 | 1,622,187 | -0.05(-0.09%) |
Oct 09, 2012 | 56.93 | 57.04 | 56.51 | 56.53 | 2,331,219 | -0.38(-0.67%) |
Oct 08, 2012 | 57.03 | 57.08 | 56.77 | 56.91 | 1,581,721 | -0.16(-0.28%) |
Oct 05, 2012 | 57.20 | 57.24 | 56.95 | 57.06 | 1,743,464 | +0.07(+0.12%) |
Oct 04, 2012 | 56.81 | 57.14 | 56.81 | 57.00 | 1,899,260 | +0.22(+0.39%) |
Oct 03, 2012 | 56.91 | 56.92 | 56.57 | 56.78 | 2,485,235 | +0.05(+0.09%) |
Oct 02, 2012 | 56.95 | 57.08 | 56.53 | 56.72 | 2,416,150 | -0.04(-0.07%) |
Oct 01, 2012 | 56.34 | 56.90 | 56.23 | 56.76 | 2,679,283 | +0.43(+0.76%) |
Sep 28, 2012 | 56.20 | 56.39 | 55.84 | 56.34 | 2,772,860 | +0.06(+0.11%) |
Sep 27, 2012 | 56.16 | 56.43 | 55.88 | 56.28 | 2,417,094 | +0.22(+0.39%) |
Sep 26, 2012 | 56.15 | 56.38 | 56.03 | 56.06 | 2,422,790 | -0.09(-0.16%) |
Sep 25, 2012 | 56.35 | 56.60 | 56.15 | 56.15 | 3,217,796 | -0.07(-0.12%) |
Sep 24, 2012 | 55.95 | 56.32 | 55.70 | 56.22 | 2,609,737 | +0.18(+0.33%) |
Sep 21, 2012 | 55.94 | 56.15 | 55.86 | 56.03 | 5,265,196 | +0.21(+0.38%) |
Sep 20, 2012 | 55.42 | 55.93 | 55.42 | 55.82 | 3,457,052 | +0.41(+0.75%) |
Sep 19, 2012 | 54.92 | 55.41 | 54.92 | 55.41 | 3,151,934 | +0.49(+0.88%) |
Sep 18, 2012 | 54.45 | 54.92 | 54.40 | 54.92 | 2,635,078 | +0.40(+0.73%) |
Sep 17, 2012 | 54.28 | 54.59 | 54.00 | 54.52 | 2,934,131 | +0.22(+0.41%) |
Sep 14, 2012 | 54.70 | 54.77 | 53.78 | 54.30 | 5,074,381 | -0.39(-0.71%) |
Sep 13, 2012 | 53.89 | 54.73 | 53.89 | 54.69 | 3,605,703 | +0.61(+1.13%) |
Sep 12, 2012 | 54.14 | 54.38 | 53.95 | 54.08 | 2,383,090 | -0.01(-0.01%) |
Sep 11, 2012 | 54.16 | 54.36 | 53.87 | 54.08 | 2,593,316 | -0.01(-0.02%) |
Sep 10, 2012 | 54.44 | 54.45 | 54.00 | 54.10 | 2,910,866 | -0.37(-0.68%) |
Sep 07, 2012 | 55.01 | 55.17 | 54.29 | 54.46 | 3,281,883 | -0.45(-0.83%) |
Sep 06, 2012 | 54.42 | 54.92 | 54.42 | 54.92 | 2,933,397 | +0.67(+1.23%) |
Sep 05, 2012 | 54.44 | 54.72 | 54.25 | 54.25 | 4,970,081 | -0.26(-0.47%) |
Sep 04, 2012 | 54.54 | 54.94 | 54.27 | 54.50 | 5,357,385 | +0.08(+0.16%) |
Aug 31, 2012 | 54.48 | 54.61 | 54.21 | 54.42 | 2,730,771 | +0.08(+0.14%) |
Aug 30, 2012 | 54.28 | 54.41 | 53.70 | 54.34 | 3,312,542 | -0.01(-0.01%) |
Aug 29, 2012 | 54.46 | 54.53 | 54.30 | 54.35 | 1,969,638 | -0.08(-0.16%) |
Aug 27, 2012 | 54.42 | 54.59 | 54.42 | 54.43 | 1,505,493 | -0.03(-0.05%) |
Aug 24, 2012 | 54.22 | 54.68 | 54.22 | 54.46 | 2,012,468 | +0.16(+0.29%) |
Aug 23, 2012 | 54.50 | 54.66 | 54.24 | 54.30 | 1,834,877 | -0.28(-0.51%) |
Aug 22, 2012 | 54.70 | 54.87 | 54.44 | 54.58 | 3,145,800 | -0.21(-0.38%) |
Aug 21, 2012 | 54.84 | 55.00 | 54.70 | 54.79 | 3,147,264 | +0.06(+0.11%) |
Aug 20, 2012 | 54.56 | 54.81 | 54.47 | 54.73 | 3,220,789 | +0.08(+0.15%) |
Aug 17, 2012 | 54.34 | 54.71 | 54.20 | 54.65 | 3,248,807 | +0.33(+0.60%) |
Aug 16, 2012 | 53.96 | 54.41 | 53.90 | 54.32 | 2,901,344 | +0.27(+0.51%) |
Aug 15, 2012 | 53.95 | 54.29 | 53.74 | 54.05 | 2,232,496 | +0.06(+0.11%) |
Aug 14, 2012 | 53.92 | 54.02 | 53.67 | 53.99 | 3,458,732 | +0.29(+0.55%) |
Aug 13, 2012 | 53.83 | 53.96 | 53.65 | 53.70 | 3,226,142 | -0.21(-0.40%) |
Aug 10, 2012 | 53.87 | 54.07 | 53.81 | 53.91 | 3,409,740 | -0.02(-0.04%) |
Aug 09, 2012 | 54.03 | 54.19 | 53.81 | 53.93 | 4,154,118 | -0.26(-0.48%) |
Aug 08, 2012 | 53.70 | 54.46 | 53.70 | 54.19 | 7,494,802 | +0.34(+0.64%) |
Aug 07, 2012 | 54.69 | 54.80 | 52.91 | 53.85 | 10,761,691 | -0.64(-1.18%) |
Aug 06, 2012 | 55.62 | 55.74 | 54.36 | 54.49 | 7,517,994 | -1.07(-1.92%) |
Aug 03, 2012 | 57.02 | 57.45 | 55.45 | 55.56 | 7,302,100 | -1.00(-1.76%) |
Aug 02, 2012 | 56.84 | 57.01 | 56.22 | 56.55 | 4,551,712 | -0.19(-0.33%) |