Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 52.88 | 52.90 | 52.37 | 52.57 | 460,092 | -0.03(-0.06%) |
Oct 26, 2012 | 52.58 | 52.60 | 52.60 | 52.60 | 1,834,993 | -0.05(-0.09%) |
Oct 25, 2012 | 52.94 | 53.00 | 52.38 | 52.65 | 822,936 | +0.11(+0.22%) |
Oct 24, 2012 | 52.84 | 52.88 | 52.46 | 52.54 | 2,845,678 | -0.08(-0.15%) |
Oct 23, 2012 | 52.88 | 52.94 | 52.51 | 52.62 | 1,289,325 | -0.77(-1.44%) |
Oct 19, 2012 | 54.27 | 54.27 | 53.32 | 53.39 | 1,738,105 | -0.97(-1.79%) |
Oct 18, 2012 | 54.43 | 54.69 | 54.19 | 54.36 | 3,264,882 | -0.21(-0.39%) |
Oct 17, 2012 | 54.39 | 54.64 | 54.32 | 54.57 | 818,278 | +0.21(+0.39%) |
Oct 16, 2012 | 54.11 | 54.40 | 54.05 | 54.36 | 664,970 | +0.52(+0.96%) |
Oct 15, 2012 | 53.55 | 53.92 | 53.39 | 53.84 | 641,037 | +0.48(+0.90%) |
Oct 12, 2012 | 53.55 | 53.76 | 53.31 | 53.36 | 794,752 | -0.19(-0.35%) |
Oct 11, 2012 | 53.98 | 54.00 | 53.53 | 53.55 | 788,064 | -0.06(-0.11%) |
Oct 10, 2012 | 53.92 | 53.97 | 53.52 | 53.61 | 14,226,971 | -0.32(-0.60%) |
Oct 09, 2012 | 54.40 | 54.47 | 53.92 | 53.93 | 1,666,094 | -0.53(-0.97%) |
Oct 08, 2012 | 54.45 | 54.56 | 54.34 | 54.46 | 204,904 | -0.21(-0.39%) |
Oct 05, 2012 | 54.99 | 55.03 | 54.52 | 54.67 | 379,538 | -0.05(-0.09%) |
Oct 04, 2012 | 54.56 | 54.77 | 54.47 | 54.72 | 963,588 | +0.39(+0.72%) |
Oct 03, 2012 | 54.25 | 54.46 | 53.98 | 54.33 | 516,323 | +0.21(+0.39%) |
Oct 02, 2012 | 54.30 | 54.39 | 53.83 | 54.12 | 604,296 | +0.06(+0.12%) |
Oct 01, 2012 | 54.13 | 54.52 | 53.96 | 54.05 | 1,329,751 | +0.15(+0.27%) |
Sep 28, 2012 | 53.96 | 54.13 | 53.76 | 53.91 | 579,557 | -0.32(-0.60%) |
Sep 27, 2012 | 53.94 | 54.32 | 53.79 | 54.23 | 717,527 | +0.52(+0.97%) |
Sep 26, 2012 | 53.97 | 53.97 | 53.58 | 53.71 | 656,696 | -0.30(-0.56%) |
Sep 25, 2012 | 54.65 | 54.77 | 53.99 | 54.01 | 683,099 | -0.50(-0.92%) |
Sep 24, 2012 | 54.24 | 54.64 | 54.24 | 54.52 | 366,155 | -0.08(-0.15%) |
Sep 21, 2012 | 54.93 | 54.93 | 54.56 | 54.60 | 429,776 | -0.03(-0.06%) |
Sep 20, 2012 | 54.30 | 54.67 | 54.22 | 54.63 | 970,320 | +0.06(+0.10%) |
Sep 19, 2012 | 54.60 | 54.77 | 54.51 | 54.57 | 637,327 | +0.01(+0.01%) |
Sep 18, 2012 | 54.44 | 54.61 | 54.38 | 54.56 | 293,780 | +0.02(+0.03%) |
Sep 17, 2012 | 54.52 | 54.65 | 54.41 | 54.55 | 436,830 | -0.07(-0.13%) |
Sep 14, 2012 | 54.60 | 54.93 | 54.47 | 54.62 | 1,620,213 | +0.13(+0.24%) |
Sep 13, 2012 | 53.59 | 54.62 | 53.53 | 54.49 | 702,702 | +0.94(+1.75%) |
Sep 12, 2012 | 53.58 | 53.62 | 53.37 | 53.56 | 513,235 | +0.17(+0.32%) |
Sep 11, 2012 | 53.33 | 53.57 | 53.31 | 53.39 | 655,381 | +0.13(+0.24%) |
Sep 10, 2012 | 53.55 | 53.60 | 53.24 | 53.26 | 653,862 | -0.35(-0.65%) |
Sep 07, 2012 | 53.49 | 53.60 | 53.44 | 53.60 | 1,129,777 | +0.20(+0.38%) |
Sep 06, 2012 | 52.72 | 53.43 | 52.72 | 53.40 | 832,043 | +1.03(+1.97%) |
Sep 05, 2012 | 52.43 | 52.55 | 52.29 | 52.37 | 1,618,942 | +0.02(+0.03%) |
Sep 04, 2012 | 52.42 | 52.54 | 52.08 | 52.35 | 1,267,351 | -0.11(-0.22%) |
Aug 31, 2012 | 52.52 | 52.70 | 52.19 | 52.47 | 1,956,726 | +0.24(+0.46%) |
Aug 30, 2012 | 52.39 | 52.39 | 52.14 | 52.22 | 559,316 | -0.41(-0.78%) |
Aug 29, 2012 | 52.68 | 52.77 | 52.52 | 52.64 | 445,221 | -0.02(-0.03%) |
Aug 27, 2012 | 52.78 | 52.85 | 52.60 | 52.65 | 732,921 | -0.02(-0.03%) |
Aug 24, 2012 | 52.18 | 52.73 | 52.15 | 52.67 | 832,886 | +0.37(+0.71%) |
Aug 23, 2012 | 52.60 | 52.60 | 52.23 | 52.30 | 1,229,768 | -0.43(-0.81%) |
Aug 22, 2012 | 52.57 | 52.80 | 52.47 | 52.72 | 1,076,463 | +0.04(+0.08%) |
Aug 21, 2012 | 53.03 | 53.21 | 52.59 | 52.68 | 887,050 | -0.23(-0.44%) |
Aug 20, 2012 | 52.77 | 52.92 | 52.69 | 52.92 | 734,180 | +0.10(+0.18%) |
Aug 17, 2012 | 52.85 | 52.86 | 52.72 | 52.82 | 634,208 | +0.07(+0.14%) |
Aug 16, 2012 | 52.46 | 52.85 | 52.37 | 52.75 | 1,596,038 | +0.36(+0.68%) |
Aug 15, 2012 | 52.29 | 52.49 | 52.29 | 52.39 | 1,386,034 | +0.01(+0.02%) |
Aug 14, 2012 | 52.55 | 52.60 | 52.24 | 52.39 | 1,957,289 | +0.05(+0.09%) |
Aug 13, 2012 | 52.29 | 52.35 | 52.08 | 52.34 | 992,256 | +0.01(+0.02%) |
Aug 10, 2012 | 52.05 | 52.36 | 51.97 | 52.33 | 1,109,647 | +0.10(+0.19%) |
Aug 09, 2012 | 52.13 | 52.34 | 52.09 | 52.23 | 627,535 | +0.01(+0.02%) |
Aug 08, 2012 | 51.99 | 52.29 | 51.93 | 52.22 | 901,697 | +0.04(+0.08%) |
Aug 07, 2012 | 52.19 | 52.36 | 52.13 | 52.18 | 1,651,951 | +0.19(+0.36%) |
Aug 06, 2012 | 52.01 | 52.22 | 51.95 | 52.00 | 1,304,085 | +0.13(+0.25%) |
Aug 03, 2012 | 51.68 | 51.98 | 51.59 | 51.87 | 709,235 | +0.93(+1.82%) |
Aug 02, 2012 | 50.88 | 51.27 | 50.57 | 50.94 | 1,037,758 | -0.36(-0.69%) |