Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 58.00 | 60.01 | 57.41 | 59.91 | 3,760,904 | +1.53(+2.62%) |
Oct 26, 2012 | 58.45 | 58.39 | 58.39 | 58.39 | 1,950,573 | +0.04(+0.07%) |
Oct 25, 2012 | 58.78 | 58.86 | 57.53 | 58.35 | 2,508,846 | -0.14(-0.24%) |
Oct 24, 2012 | 58.54 | 58.69 | 58.22 | 58.49 | 1,827,448 | +0.06(+0.10%) |
Oct 23, 2012 | 58.08 | 58.71 | 57.65 | 58.43 | 2,505,433 | -0.33(-0.56%) |
Oct 19, 2012 | 60.01 | 60.07 | 58.74 | 58.76 | 3,181,415 | -1.31(-2.19%) |
Oct 18, 2012 | 59.48 | 60.12 | 59.31 | 60.07 | 2,203,461 | +0.56(+0.94%) |
Oct 17, 2012 | 58.98 | 59.71 | 58.98 | 59.52 | 3,575,297 | +0.02(+0.04%) |
Oct 16, 2012 | 60.15 | 60.65 | 59.45 | 59.49 | 2,914,326 | -0.47(-0.78%) |
Oct 15, 2012 | 57.52 | 60.22 | 57.34 | 59.96 | 6,632,395 | +2.53(+4.41%) |
Oct 12, 2012 | 57.14 | 57.54 | 57.01 | 57.43 | 1,980,981 | +0.40(+0.70%) |
Oct 11, 2012 | 57.77 | 57.88 | 56.84 | 57.03 | 3,394,397 | -0.70(-1.21%) |
Oct 10, 2012 | 57.07 | 57.80 | 56.95 | 57.73 | 2,314,637 | +0.72(+1.27%) |
Oct 09, 2012 | 57.69 | 57.95 | 56.95 | 57.01 | 1,954,232 | -0.69(-1.20%) |
Oct 08, 2012 | 57.86 | 57.91 | 57.28 | 57.70 | 1,706,225 | -0.25(-0.43%) |
Oct 05, 2012 | 57.60 | 58.08 | 57.40 | 57.95 | 2,683,835 | +0.72(+1.25%) |
Oct 04, 2012 | 57.92 | 58.08 | 57.17 | 57.23 | 3,352,236 | -0.59(-1.02%) |
Oct 03, 2012 | 57.21 | 58.08 | 56.93 | 57.82 | 2,689,907 | +0.80(+1.40%) |
Oct 02, 2012 | 56.57 | 57.02 | 56.06 | 57.02 | 3,556,479 | +0.47(+0.83%) |
Oct 01, 2012 | 56.98 | 57.65 | 56.27 | 56.56 | 2,809,822 | -0.25(-0.45%) |
Sep 28, 2012 | 56.36 | 56.94 | 56.31 | 56.81 | 3,272,957 | +0.26(+0.46%) |
Sep 27, 2012 | 56.24 | 56.80 | 56.11 | 56.55 | 2,059,222 | +0.27(+0.48%) |
Sep 26, 2012 | 55.78 | 57.02 | 55.73 | 56.28 | 2,805,657 | +0.50(+0.90%) |
Sep 25, 2012 | 56.47 | 56.96 | 55.75 | 55.78 | 4,072,452 | -0.64(-1.14%) |
Sep 24, 2012 | 55.94 | 56.48 | 55.70 | 56.42 | 2,365,243 | +0.39(+0.70%) |
Sep 21, 2012 | 56.56 | 56.76 | 56.02 | 56.03 | 4,771,237 | -0.30(-0.54%) |
Sep 20, 2012 | 56.04 | 56.44 | 55.85 | 56.33 | 3,361,968 | +0.10(+0.18%) |
Sep 19, 2012 | 56.59 | 56.72 | 56.20 | 56.23 | 3,641,745 | -0.36(-0.63%) |
Sep 18, 2012 | 56.78 | 56.87 | 56.51 | 56.59 | 2,316,929 | -0.06(-0.11%) |
Sep 17, 2012 | 56.65 | 57.01 | 56.53 | 56.65 | 2,478,718 | -0.14(-0.24%) |
Sep 14, 2012 | 58.02 | 58.17 | 56.56 | 56.79 | 4,040,503 | -1.14(-1.96%) |
Sep 13, 2012 | 57.22 | 58.25 | 57.22 | 57.92 | 2,962,242 | +0.67(+1.17%) |
Sep 12, 2012 | 57.32 | 57.35 | 56.85 | 57.26 | 1,707,343 | +0.17(+0.29%) |
Sep 11, 2012 | 56.79 | 57.21 | 56.75 | 57.09 | 1,612,147 | +0.27(+0.48%) |
Sep 10, 2012 | 57.22 | 57.38 | 56.73 | 56.82 | 2,302,754 | -0.41(-0.72%) |
Sep 07, 2012 | 57.22 | 57.55 | 56.97 | 57.23 | 2,541,012 | +0.22(+0.39%) |
Sep 06, 2012 | 56.63 | 57.12 | 56.55 | 57.01 | 2,639,747 | +0.56(+0.99%) |
Sep 05, 2012 | 56.43 | 56.52 | 55.94 | 56.45 | 2,158,455 | +0.13(+0.23%) |
Sep 04, 2012 | 56.09 | 56.44 | 55.58 | 56.32 | 1,906,496 | +0.30(+0.54%) |
Aug 31, 2012 | 55.92 | 56.12 | 55.32 | 56.02 | 2,461,361 | +0.22(+0.40%) |
Aug 30, 2012 | 55.20 | 55.86 | 55.16 | 55.80 | 1,742,193 | +0.29(+0.53%) |
Aug 29, 2012 | 55.17 | 55.72 | 55.15 | 55.50 | 1,535,827 | +0.20(+0.36%) |
Aug 27, 2012 | 55.31 | 55.43 | 54.94 | 55.31 | 3,104,375 | +0.05(+0.09%) |
Aug 24, 2012 | 54.91 | 55.48 | 54.80 | 55.26 | 4,509,442 | +0.18(+0.33%) |
Aug 23, 2012 | 55.51 | 55.53 | 55.06 | 55.08 | 2,574,085 | -0.53(-0.94%) |
Aug 22, 2012 | 55.74 | 56.05 | 55.53 | 55.60 | 2,484,132 | -0.24(-0.43%) |
Aug 21, 2012 | 56.85 | 57.07 | 55.73 | 55.84 | 3,012,694 | -0.91(-1.60%) |
Aug 20, 2012 | 56.67 | 56.75 | 56.01 | 56.75 | 1,884,812 | +0.07(+0.13%) |
Aug 17, 2012 | 56.79 | 56.79 | 56.34 | 56.67 | 2,367,047 | +0.14(+0.24%) |
Aug 16, 2012 | 56.57 | 56.65 | 56.08 | 56.54 | 2,296,939 | -0.12(-0.21%) |
Aug 15, 2012 | 56.82 | 57.26 | 56.59 | 56.66 | 1,700,781 | -0.14(-0.25%) |
Aug 14, 2012 | 56.71 | 56.95 | 56.52 | 56.80 | 1,889,160 | +0.14(+0.24%) |
Aug 13, 2012 | 56.06 | 56.94 | 56.03 | 56.67 | 2,895,924 | +0.56(+0.99%) |
Aug 10, 2012 | 55.94 | 56.21 | 55.63 | 56.11 | 1,997,495 | +0.18(+0.33%) |
Aug 09, 2012 | 55.76 | 56.05 | 55.58 | 55.93 | 2,905,948 | +0.19(+0.34%) |
Aug 08, 2012 | 56.20 | 56.33 | 55.67 | 55.74 | 3,498,651 | -0.38(-0.68%) |
Aug 07, 2012 | 57.01 | 57.29 | 55.90 | 56.12 | 5,454,542 | -1.58(-2.73%) |
Aug 06, 2012 | 58.38 | 58.38 | 57.66 | 57.69 | 1,971,036 | -0.45(-0.78%) |
Aug 03, 2012 | 57.90 | 58.42 | 57.82 | 58.15 | 3,283,599 | +0.70(+1.22%) |
Aug 02, 2012 | 56.85 | 57.46 | 56.54 | 57.45 | 3,351,627 | +0.50(+0.88%) |