Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 60.23 | 60.31 | 59.70 | 59.94 | 1,207,255 | +1.08(+1.83%) |
Oct 26, 2012 | 58.98 | 58.86 | 58.86 | 58.86 | 2,309,803 | +0.53(+0.92%) |
Oct 25, 2012 | 58.83 | 59.16 | 58.17 | 58.33 | 1,675,322 | -0.22(-0.38%) |
Oct 24, 2012 | 59.26 | 59.58 | 58.15 | 58.55 | 3,977,301 | +1.25(+2.18%) |
Oct 23, 2012 | 56.46 | 57.53 | 56.11 | 57.30 | 2,442,625 | -0.43(-0.74%) |
Oct 19, 2012 | 58.75 | 58.78 | 57.70 | 57.73 | 2,460,749 | -0.61(-1.04%) |
Oct 18, 2012 | 58.58 | 59.00 | 58.00 | 58.33 | 2,520,830 | -0.46(-0.78%) |
Oct 17, 2012 | 59.05 | 59.18 | 58.71 | 58.79 | 2,030,560 | -0.74(-1.24%) |
Oct 16, 2012 | 59.62 | 59.72 | 59.25 | 59.53 | 1,228,397 | +0.77(+1.32%) |
Oct 15, 2012 | 58.54 | 58.78 | 58.14 | 58.76 | 1,204,195 | +0.76(+1.32%) |
Oct 12, 2012 | 58.01 | 58.42 | 57.57 | 58.00 | 2,282,968 | +0.91(+1.60%) |
Oct 11, 2012 | 57.52 | 57.72 | 56.71 | 57.08 | 1,337,685 | +0.31(+0.55%) |
Oct 10, 2012 | 56.72 | 56.90 | 56.46 | 56.77 | 2,851,499 | -0.68(-1.19%) |
Oct 09, 2012 | 58.34 | 58.43 | 57.38 | 57.45 | 1,608,016 | -1.44(-2.44%) |
Oct 08, 2012 | 58.99 | 59.24 | 58.62 | 58.89 | 1,121,562 | -0.12(-0.21%) |
Oct 05, 2012 | 59.08 | 59.35 | 58.69 | 59.02 | 1,663,658 | +0.59(+1.01%) |
Oct 04, 2012 | 57.40 | 58.56 | 57.17 | 58.42 | 2,611,554 | +0.30(+0.52%) |
Oct 03, 2012 | 58.37 | 58.65 | 58.01 | 58.12 | 1,131,841 | +0.06(+0.10%) |
Oct 02, 2012 | 58.38 | 58.54 | 57.78 | 58.06 | 1,583,241 | -0.01(-0.01%) |
Oct 01, 2012 | 59.29 | 59.44 | 57.80 | 58.07 | 2,471,305 | -0.58(-0.98%) |
Sep 28, 2012 | 58.70 | 58.89 | 58.10 | 58.65 | 1,905,992 | -0.04(-0.07%) |
Sep 27, 2012 | 58.64 | 58.98 | 58.19 | 58.69 | 1,549,718 | +0.54(+0.93%) |
Sep 26, 2012 | 58.35 | 58.47 | 58.01 | 58.15 | 1,191,429 | -1.15(-1.94%) |
Sep 25, 2012 | 60.19 | 60.51 | 59.27 | 59.30 | 2,201,585 | -0.16(-0.26%) |
Sep 24, 2012 | 59.41 | 59.67 | 59.26 | 59.45 | 737,054 | -0.49(-0.81%) |
Sep 21, 2012 | 60.66 | 60.73 | 59.88 | 59.94 | 1,352,798 | +0.39(+0.66%) |
Sep 20, 2012 | 59.44 | 59.71 | 59.16 | 59.54 | 1,328,589 | -0.39(-0.66%) |
Sep 19, 2012 | 59.87 | 60.17 | 59.73 | 59.94 | 927,750 | +0.04(+0.07%) |
Sep 18, 2012 | 59.34 | 60.00 | 59.23 | 59.90 | 1,155,917 | +0.84(+1.42%) |
Sep 17, 2012 | 59.34 | 59.55 | 58.84 | 59.06 | 688,790 | -0.16(-0.28%) |
Sep 14, 2012 | 59.14 | 59.61 | 59.01 | 59.22 | 908,507 | +0.57(+0.97%) |
Sep 13, 2012 | 57.78 | 58.75 | 57.49 | 58.66 | 1,168,077 | +0.81(+1.41%) |
Sep 12, 2012 | 57.78 | 58.01 | 57.55 | 57.84 | 1,459,366 | +1.00(+1.76%) |
Sep 11, 2012 | 56.17 | 57.08 | 56.17 | 56.84 | 1,474,764 | +0.72(+1.29%) |
Sep 10, 2012 | 55.98 | 56.54 | 55.88 | 56.11 | 1,073,503 | -0.44(-0.77%) |
Sep 07, 2012 | 56.09 | 56.61 | 56.02 | 56.55 | 1,512,737 | +0.52(+0.92%) |
Sep 06, 2012 | 55.19 | 56.23 | 55.19 | 56.03 | 1,572,703 | +1.15(+2.10%) |
Sep 05, 2012 | 55.00 | 55.24 | 54.79 | 54.88 | 2,155,822 | +0.51(+0.94%) |
Sep 04, 2012 | 54.69 | 54.70 | 53.93 | 54.37 | 1,495,962 | +0.39(+0.72%) |
Aug 31, 2012 | 54.38 | 54.47 | 53.71 | 53.99 | 1,502,869 | +1.29(+2.45%) |
Aug 30, 2012 | 53.60 | 53.60 | 52.60 | 52.69 | 1,256,976 | -0.76(-1.42%) |
Aug 29, 2012 | 53.62 | 53.86 | 53.40 | 53.45 | 1,031,234 | -0.39(-0.73%) |
Aug 27, 2012 | 53.56 | 54.16 | 53.42 | 53.85 | 1,257,784 | +0.58(+1.08%) |
Aug 24, 2012 | 52.75 | 53.42 | 52.65 | 53.27 | 639,047 | +0.22(+0.42%) |
Aug 23, 2012 | 53.23 | 53.27 | 52.74 | 53.05 | 782,408 | -0.42(-0.78%) |
Aug 22, 2012 | 53.01 | 53.59 | 52.93 | 53.47 | 966,310 | -0.35(-0.66%) |
Aug 21, 2012 | 54.11 | 54.36 | 53.62 | 53.82 | 1,271,129 | +0.51(+0.96%) |
Aug 20, 2012 | 53.32 | 53.46 | 53.04 | 53.31 | 1,242,041 | +0.62(+1.19%) |
Aug 17, 2012 | 52.64 | 52.78 | 52.30 | 52.69 | 1,474,000 | -0.25(-0.47%) |
Aug 16, 2012 | 52.33 | 53.14 | 52.32 | 52.93 | 928,354 | +0.35(+0.66%) |
Aug 15, 2012 | 52.37 | 52.71 | 52.35 | 52.59 | 703,165 | -0.28(-0.53%) |
Aug 14, 2012 | 53.23 | 53.26 | 52.72 | 52.87 | 836,241 | +0.04(+0.08%) |
Aug 13, 2012 | 52.78 | 53.11 | 52.41 | 52.83 | 1,632,334 | +0.13(+0.25%) |
Aug 10, 2012 | 52.08 | 52.72 | 51.93 | 52.69 | 4,101,856 | -0.09(-0.17%) |
Aug 09, 2012 | 52.66 | 53.27 | 52.64 | 52.78 | 1,750,808 | -0.38(-0.71%) |
Aug 08, 2012 | 53.34 | 53.49 | 52.98 | 53.16 | 1,403,479 | -0.16(-0.29%) |
Aug 07, 2012 | 53.59 | 53.71 | 53.24 | 53.32 | 1,763,530 | -0.35(-0.64%) |
Aug 06, 2012 | 53.83 | 54.10 | 53.64 | 53.66 | 1,368,765 | +0.35(+0.65%) |
Aug 03, 2012 | 52.54 | 53.57 | 52.41 | 53.32 | 1,816,205 | +2.20(+4.29%) |
Aug 02, 2012 | 51.40 | 51.95 | 50.89 | 51.12 | 1,313,401 | -0.49(-0.94%) |