Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 60.23 | 60.31 | 59.69 | 59.94 | 1,207,295 | +1.08(+1.83%) |
Oct 26, 2012 | 58.97 | 58.86 | 58.86 | 58.86 | 2,309,878 | +0.53(+0.92%) |
Oct 25, 2012 | 58.83 | 59.16 | 58.17 | 58.32 | 1,675,376 | -0.22(-0.38%) |
Oct 24, 2012 | 59.25 | 59.58 | 58.15 | 58.55 | 3,977,430 | +1.25(+2.18%) |
Oct 23, 2012 | 56.46 | 57.53 | 56.11 | 57.30 | 2,442,704 | -0.43(-0.74%) |
Oct 19, 2012 | 58.75 | 58.78 | 57.70 | 57.72 | 2,460,829 | -0.61(-1.04%) |
Oct 18, 2012 | 58.58 | 59.00 | 58.00 | 58.33 | 2,520,911 | -0.46(-0.78%) |
Oct 17, 2012 | 59.05 | 59.18 | 58.71 | 58.79 | 2,030,626 | -0.74(-1.24%) |
Oct 16, 2012 | 59.62 | 59.71 | 59.25 | 59.53 | 1,228,436 | +0.77(+1.32%) |
Oct 15, 2012 | 58.54 | 58.78 | 58.14 | 58.76 | 1,204,234 | +0.76(+1.32%) |
Oct 12, 2012 | 58.00 | 58.42 | 57.57 | 58.00 | 2,283,042 | +0.91(+1.60%) |
Oct 11, 2012 | 57.52 | 57.72 | 56.71 | 57.08 | 1,337,728 | +0.31(+0.55%) |
Oct 10, 2012 | 56.72 | 56.90 | 56.46 | 56.77 | 2,851,591 | -0.68(-1.19%) |
Oct 09, 2012 | 58.34 | 58.43 | 57.38 | 57.45 | 1,608,068 | -1.44(-2.44%) |
Oct 08, 2012 | 58.99 | 59.24 | 58.62 | 58.89 | 1,121,599 | -0.12(-0.21%) |
Oct 05, 2012 | 59.08 | 59.34 | 58.69 | 59.02 | 1,663,712 | +0.59(+1.01%) |
Oct 04, 2012 | 57.40 | 58.56 | 57.17 | 58.42 | 2,611,639 | +0.30(+0.52%) |
Oct 03, 2012 | 58.37 | 58.65 | 58.01 | 58.12 | 1,131,878 | +0.06(+0.10%) |
Oct 02, 2012 | 58.38 | 58.54 | 57.77 | 58.06 | 1,583,292 | -0.01(-0.01%) |
Oct 01, 2012 | 59.29 | 59.44 | 57.80 | 58.07 | 2,471,385 | -0.58(-0.98%) |
Sep 28, 2012 | 58.70 | 58.88 | 58.09 | 58.65 | 1,906,054 | -0.04(-0.07%) |
Sep 27, 2012 | 58.64 | 58.98 | 58.18 | 58.69 | 1,549,769 | +0.54(+0.93%) |
Sep 26, 2012 | 58.35 | 58.47 | 58.00 | 58.14 | 1,191,468 | -1.15(-1.94%) |
Sep 25, 2012 | 60.19 | 60.51 | 59.27 | 59.29 | 2,201,657 | -0.16(-0.26%) |
Sep 24, 2012 | 59.41 | 59.67 | 59.26 | 59.45 | 737,078 | -0.49(-0.81%) |
Sep 21, 2012 | 60.66 | 60.73 | 59.88 | 59.94 | 1,352,842 | +0.39(+0.66%) |
Sep 20, 2012 | 59.44 | 59.71 | 59.15 | 59.54 | 1,328,632 | -0.39(-0.66%) |
Sep 19, 2012 | 59.87 | 60.17 | 59.73 | 59.94 | 927,780 | +0.04(+0.07%) |
Sep 18, 2012 | 59.34 | 60.00 | 59.23 | 59.89 | 1,155,954 | +0.84(+1.42%) |
Sep 17, 2012 | 59.34 | 59.55 | 58.83 | 59.06 | 688,812 | -0.16(-0.28%) |
Sep 14, 2012 | 59.14 | 59.61 | 59.01 | 59.22 | 908,537 | +0.57(+0.97%) |
Sep 13, 2012 | 57.77 | 58.75 | 57.49 | 58.65 | 1,168,115 | +0.81(+1.41%) |
Sep 12, 2012 | 57.78 | 58.00 | 57.54 | 57.84 | 1,459,413 | +1.00(+1.76%) |
Sep 11, 2012 | 56.17 | 57.07 | 56.17 | 56.84 | 1,474,812 | +0.72(+1.29%) |
Sep 10, 2012 | 55.98 | 56.54 | 55.87 | 56.11 | 1,073,538 | -0.44(-0.77%) |
Sep 07, 2012 | 56.09 | 56.61 | 56.01 | 56.55 | 1,512,786 | +0.52(+0.92%) |
Sep 06, 2012 | 55.19 | 56.23 | 55.19 | 56.03 | 1,572,754 | +1.15(+2.10%) |
Sep 05, 2012 | 54.99 | 55.24 | 54.79 | 54.88 | 2,155,892 | +0.51(+0.94%) |
Sep 04, 2012 | 54.69 | 54.70 | 53.93 | 54.37 | 1,496,011 | +0.39(+0.72%) |
Aug 31, 2012 | 54.38 | 54.47 | 53.70 | 53.98 | 1,502,918 | +1.29(+2.45%) |
Aug 30, 2012 | 53.60 | 53.60 | 52.59 | 52.69 | 1,257,017 | -0.76(-1.42%) |
Aug 29, 2012 | 53.61 | 53.86 | 53.39 | 53.45 | 1,031,268 | -0.39(-0.73%) |
Aug 27, 2012 | 53.56 | 54.16 | 53.42 | 53.84 | 1,257,825 | +0.58(+1.08%) |
Aug 24, 2012 | 52.75 | 53.42 | 52.65 | 53.27 | 639,068 | +0.22(+0.42%) |
Aug 23, 2012 | 53.23 | 53.27 | 52.73 | 53.05 | 782,433 | -0.42(-0.78%) |
Aug 22, 2012 | 53.00 | 53.59 | 52.93 | 53.47 | 966,342 | -0.35(-0.66%) |
Aug 21, 2012 | 54.11 | 54.36 | 53.61 | 53.82 | 1,271,170 | +0.51(+0.96%) |
Aug 20, 2012 | 53.32 | 53.46 | 53.04 | 53.31 | 1,242,081 | +0.62(+1.19%) |
Aug 17, 2012 | 52.63 | 52.77 | 52.30 | 52.68 | 1,474,048 | -0.25(-0.47%) |
Aug 16, 2012 | 52.33 | 53.14 | 52.32 | 52.93 | 928,384 | +0.35(+0.66%) |
Aug 15, 2012 | 52.37 | 52.71 | 52.35 | 52.59 | 703,187 | -0.28(-0.53%) |
Aug 14, 2012 | 53.23 | 53.26 | 52.72 | 52.87 | 836,268 | +0.04(+0.08%) |
Aug 13, 2012 | 52.78 | 53.10 | 52.40 | 52.82 | 1,632,387 | +0.13(+0.25%) |
Aug 10, 2012 | 52.08 | 52.72 | 51.93 | 52.69 | 4,101,989 | -0.09(-0.17%) |
Aug 09, 2012 | 52.66 | 53.27 | 52.63 | 52.78 | 1,750,865 | -0.38(-0.71%) |
Aug 08, 2012 | 53.33 | 53.49 | 52.98 | 53.16 | 1,403,524 | -0.16(-0.29%) |
Aug 07, 2012 | 53.59 | 53.70 | 53.24 | 53.32 | 1,763,587 | -0.35(-0.64%) |
Aug 06, 2012 | 53.83 | 54.10 | 53.64 | 53.66 | 1,368,810 | +0.35(+0.65%) |
Aug 03, 2012 | 52.54 | 53.57 | 52.41 | 53.32 | 1,816,264 | +2.20(+4.29%) |
Aug 02, 2012 | 51.40 | 51.94 | 50.88 | 51.12 | 1,313,444 | -0.49(-0.94%) |