Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 56.76 | 57.00 | 56.19 | 56.85 | 23,811,996 | +0.34(+0.61%) |
Oct 26, 2012 | 56.47 | 56.51 | 56.51 | 56.51 | 18,575,272 | +0.12(+0.21%) |
Oct 25, 2012 | 56.51 | 56.62 | 55.92 | 56.39 | 16,657,522 | +0.34(+0.61%) |
Oct 24, 2012 | 56.41 | 56.51 | 55.98 | 56.05 | 18,173,428 | -0.19(-0.33%) |
Oct 23, 2012 | 56.83 | 56.98 | 56.13 | 56.23 | 22,588,434 | -1.23(-2.14%) |
Oct 19, 2012 | 58.35 | 58.41 | 57.21 | 57.46 | 25,545,982 | -0.83(-1.42%) |
Oct 18, 2012 | 57.97 | 58.35 | 57.97 | 58.29 | 18,948,290 | +0.06(+0.10%) |
Oct 17, 2012 | 57.76 | 58.33 | 57.75 | 58.24 | 17,253,972 | +0.63(+1.09%) |
Oct 16, 2012 | 57.30 | 57.67 | 57.24 | 57.61 | 14,544,285 | +0.54(+0.95%) |
Oct 15, 2012 | 56.96 | 57.18 | 56.46 | 57.06 | 17,081,216 | +0.30(+0.53%) |
Oct 12, 2012 | 57.06 | 57.19 | 56.44 | 56.76 | 15,946,969 | -0.09(-0.15%) |
Oct 11, 2012 | 57.10 | 57.29 | 56.85 | 56.85 | 15,700,982 | +0.09(+0.15%) |
Oct 10, 2012 | 57.24 | 57.38 | 56.54 | 56.76 | 24,588,824 | -0.69(-1.19%) |
Oct 09, 2012 | 57.89 | 58.22 | 57.44 | 57.45 | 22,129,070 | -0.34(-0.59%) |
Oct 08, 2012 | 57.46 | 57.91 | 57.39 | 57.79 | 14,056,451 | +0.08(+0.14%) |
Oct 05, 2012 | 57.74 | 57.99 | 57.51 | 57.71 | 15,860,486 | +0.21(+0.36%) |
Oct 04, 2012 | 57.42 | 57.71 | 57.31 | 57.51 | 18,453,740 | +0.32(+0.57%) |
Oct 03, 2012 | 57.15 | 57.25 | 56.85 | 57.18 | 16,562,374 | -0.01(-0.02%) |
Oct 02, 2012 | 57.44 | 57.48 | 56.92 | 57.19 | 14,683,233 | -0.05(-0.09%) |
Oct 01, 2012 | 57.24 | 57.68 | 57.12 | 57.24 | 16,587,809 | +0.22(+0.38%) |
Sep 28, 2012 | 57.04 | 57.15 | 56.70 | 57.03 | 20,059,278 | -0.22(-0.38%) |
Sep 27, 2012 | 57.26 | 57.52 | 56.86 | 57.24 | 17,051,890 | +0.36(+0.62%) |
Sep 26, 2012 | 57.19 | 57.39 | 56.81 | 56.89 | 18,629,054 | -0.32(-0.56%) |
Sep 25, 2012 | 57.44 | 57.72 | 57.08 | 57.21 | 22,507,460 | -0.09(-0.15%) |
Sep 24, 2012 | 56.94 | 57.50 | 56.93 | 57.29 | 17,679,584 | -0.02(-0.04%) |
Sep 21, 2012 | 57.39 | 57.51 | 57.14 | 57.32 | 31,444,780 | +0.25(+0.44%) |
Sep 20, 2012 | 56.21 | 57.18 | 56.18 | 57.07 | 19,624,886 | +0.59(+1.05%) |
Sep 19, 2012 | 57.04 | 57.21 | 56.48 | 56.48 | 26,143,104 | -0.67(-1.18%) |
Sep 18, 2012 | 57.01 | 57.51 | 56.99 | 57.15 | 17,560,158 | -0.16(-0.28%) |
Sep 17, 2012 | 57.32 | 57.68 | 57.09 | 57.31 | 19,073,440 | -0.24(-0.42%) |
Sep 14, 2012 | 57.06 | 57.62 | 56.90 | 57.56 | 34,303,312 | +0.67(+1.17%) |
Sep 13, 2012 | 55.94 | 57.09 | 55.77 | 56.89 | 31,867,054 | +1.05(+1.88%) |
Sep 12, 2012 | 55.89 | 56.06 | 55.75 | 55.84 | 16,009,230 | -0.04(-0.08%) |
Sep 11, 2012 | 55.97 | 56.09 | 55.84 | 55.88 | 14,993,267 | +0.09(+0.16%) |
Sep 10, 2012 | 56.01 | 56.12 | 55.75 | 55.80 | 17,240,426 | -0.27(-0.49%) |
Sep 07, 2012 | 55.67 | 56.12 | 55.67 | 56.07 | 25,059,072 | +0.58(+1.05%) |
Sep 06, 2012 | 54.81 | 55.65 | 54.78 | 55.49 | 25,199,362 | +1.04(+1.90%) |
Sep 05, 2012 | 54.57 | 54.66 | 54.29 | 54.46 | 16,217,831 | +0.13(+0.24%) |
Sep 04, 2012 | 54.46 | 54.54 | 53.95 | 54.33 | 17,003,420 | -0.11(-0.21%) |
Aug 31, 2012 | 54.63 | 54.78 | 54.34 | 54.44 | 22,744,094 | +0.06(+0.11%) |
Aug 30, 2012 | 54.49 | 54.71 | 54.26 | 54.38 | 14,297,918 | -0.44(-0.80%) |
Aug 29, 2012 | 54.92 | 54.99 | 54.71 | 54.81 | 13,434,368 | +0.10(+0.18%) |
Aug 27, 2012 | 54.92 | 55.00 | 54.63 | 54.71 | 13,233,555 | -0.19(-0.35%) |
Aug 24, 2012 | 54.35 | 55.06 | 54.21 | 54.91 | 15,655,339 | +0.46(+0.85%) |
Aug 23, 2012 | 54.74 | 54.74 | 54.24 | 54.44 | 15,499,368 | -0.26(-0.48%) |
Aug 22, 2012 | 54.38 | 54.82 | 54.26 | 54.71 | 16,293,808 | +0.17(+0.31%) |
Aug 21, 2012 | 54.96 | 55.13 | 54.41 | 54.54 | 17,266,696 | -0.31(-0.56%) |
Aug 20, 2012 | 54.92 | 55.01 | 54.64 | 54.84 | 14,134,139 | -0.28(-0.51%) |
Aug 17, 2012 | 55.43 | 55.44 | 54.97 | 55.12 | 17,925,204 | -0.17(-0.30%) |
Aug 16, 2012 | 54.99 | 55.42 | 54.85 | 55.29 | 18,139,492 | +0.42(+0.76%) |
Aug 15, 2012 | 54.99 | 55.29 | 54.82 | 54.87 | 13,647,293 | -0.12(-0.23%) |
Aug 14, 2012 | 54.98 | 55.27 | 54.81 | 55.00 | 13,912,855 | +0.04(+0.07%) |
Aug 13, 2012 | 54.94 | 55.02 | 54.73 | 54.96 | 13,977,709 | -0.19(-0.34%) |
Aug 10, 2012 | 54.67 | 55.18 | 54.34 | 55.15 | 17,880,470 | +0.15(+0.27%) |
Aug 09, 2012 | 54.77 | 55.17 | 54.57 | 55.00 | 19,586,788 | +0.31(+0.56%) |
Aug 08, 2012 | 54.37 | 54.83 | 54.32 | 54.69 | 20,763,860 | +0.22(+0.41%) |
Aug 07, 2012 | 54.45 | 54.52 | 54.32 | 54.47 | 20,014,364 | +0.29(+0.54%) |
Aug 06, 2012 | 54.24 | 54.45 | 54.13 | 54.18 | 15,537,840 | -0.06(-0.11%) |
Aug 03, 2012 | 53.94 | 54.45 | 53.78 | 54.24 | 22,570,134 | +1.03(+1.94%) |
Aug 02, 2012 | 53.34 | 53.75 | 52.97 | 53.21 | 23,452,792 | -0.64(-1.19%) |