Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 55.27 | 56.48 | 54.91 | 55.57 | 2,418,056 | +0.54(+0.99%) |
Oct 26, 2012 | 55.86 | 55.03 | 55.03 | 55.03 | 3,029,132 | -0.83(-1.48%) |
Oct 25, 2012 | 56.63 | 56.84 | 55.35 | 55.85 | 1,790,905 | -0.23(-0.42%) |
Oct 24, 2012 | 56.84 | 57.43 | 55.72 | 56.09 | 2,237,951 | -0.27(-0.47%) |
Oct 23, 2012 | 56.39 | 56.62 | 55.77 | 56.35 | 1,469,694 | -0.49(-0.87%) |
Oct 19, 2012 | 57.15 | 57.22 | 56.56 | 56.85 | 1,588,970 | -0.70(-1.21%) |
Oct 18, 2012 | 57.02 | 57.64 | 56.89 | 57.54 | 1,017,076 | +0.43(+0.75%) |
Oct 17, 2012 | 57.02 | 57.27 | 56.71 | 57.11 | 1,270,662 | +0.19(+0.34%) |
Oct 16, 2012 | 56.33 | 57.10 | 56.31 | 56.92 | 1,361,073 | +0.73(+1.30%) |
Oct 15, 2012 | 55.67 | 56.26 | 55.67 | 56.19 | 1,092,580 | +0.52(+0.93%) |
Oct 12, 2012 | 55.59 | 56.13 | 55.41 | 55.67 | 1,143,160 | +0.15(+0.26%) |
Oct 11, 2012 | 55.56 | 56.01 | 55.47 | 55.53 | 952,677 | +0.35(+0.63%) |
Oct 10, 2012 | 55.83 | 55.83 | 55.06 | 55.18 | 1,703,574 | -0.64(-1.14%) |
Oct 09, 2012 | 55.91 | 56.27 | 55.57 | 55.82 | 1,568,172 | -0.07(-0.13%) |
Oct 08, 2012 | 56.01 | 56.27 | 55.79 | 55.89 | 1,666,607 | -0.26(-0.46%) |
Oct 05, 2012 | 56.01 | 56.47 | 55.81 | 56.15 | 2,005,777 | +0.50(+0.90%) |
Oct 04, 2012 | 55.25 | 55.76 | 55.16 | 55.65 | 3,033,523 | +0.57(+1.04%) |
Oct 03, 2012 | 54.97 | 55.21 | 54.70 | 55.08 | 1,970,476 | +0.18(+0.32%) |
Oct 02, 2012 | 54.85 | 54.94 | 54.25 | 54.90 | 1,851,541 | +0.23(+0.41%) |
Oct 01, 2012 | 53.88 | 54.98 | 53.72 | 54.67 | 2,456,779 | +0.93(+1.73%) |
Sep 28, 2012 | 53.55 | 53.92 | 53.05 | 53.74 | 1,369,488 | -0.03(-0.06%) |
Sep 27, 2012 | 53.85 | 53.96 | 53.37 | 53.77 | 1,165,430 | +0.23(+0.42%) |
Sep 26, 2012 | 53.26 | 53.79 | 53.25 | 53.55 | 1,781,626 | +0.32(+0.61%) |
Sep 25, 2012 | 53.99 | 54.03 | 53.12 | 53.22 | 1,905,884 | -0.62(-1.16%) |
Sep 24, 2012 | 53.80 | 54.05 | 53.19 | 53.85 | 1,709,356 | -0.27(-0.49%) |
Sep 21, 2012 | 54.12 | 54.41 | 54.04 | 54.11 | 2,688,442 | -0.04(-0.07%) |
Sep 20, 2012 | 53.93 | 54.20 | 53.61 | 54.15 | 1,798,683 | +0.03(+0.06%) |
Sep 19, 2012 | 54.11 | 54.25 | 53.51 | 54.12 | 2,381,050 | +0.01(+0.01%) |
Sep 18, 2012 | 53.71 | 54.11 | 53.44 | 54.11 | 1,996,288 | +0.33(+0.62%) |
Sep 17, 2012 | 53.51 | 53.96 | 53.40 | 53.78 | 2,295,359 | +0.12(+0.23%) |
Sep 14, 2012 | 54.13 | 54.39 | 53.31 | 53.66 | 2,945,498 | -0.55(-1.01%) |
Sep 13, 2012 | 54.02 | 54.44 | 52.95 | 54.21 | 3,776,686 | -0.74(-1.35%) |
Sep 12, 2012 | 54.82 | 55.23 | 54.66 | 54.95 | 1,631,281 | +0.41(+0.76%) |
Sep 11, 2012 | 54.33 | 54.63 | 54.15 | 54.54 | 1,359,107 | +0.30(+0.55%) |
Sep 10, 2012 | 54.53 | 54.53 | 54.10 | 54.24 | 1,911,391 | -0.26(-0.48%) |
Sep 07, 2012 | 54.77 | 54.82 | 54.31 | 54.50 | 1,601,257 | -0.26(-0.47%) |
Sep 06, 2012 | 54.26 | 55.11 | 54.19 | 54.76 | 1,976,911 | +0.95(+1.76%) |
Sep 05, 2012 | 53.97 | 54.23 | 53.54 | 53.81 | 2,040,657 | -0.19(-0.34%) |
Sep 04, 2012 | 54.11 | 54.26 | 53.42 | 54.00 | 1,433,533 | -0.11(-0.21%) |
Aug 31, 2012 | 54.16 | 54.57 | 53.82 | 54.11 | 1,311,192 | +0.27(+0.50%) |
Aug 30, 2012 | 54.16 | 54.33 | 53.82 | 53.85 | 1,536,025 | -0.56(-1.03%) |
Aug 29, 2012 | 54.34 | 54.60 | 54.20 | 54.40 | 1,750,637 | +0.11(+0.21%) |
Aug 27, 2012 | 54.64 | 54.82 | 54.26 | 54.29 | 1,630,337 | -0.23(-0.43%) |
Aug 24, 2012 | 54.06 | 54.61 | 53.90 | 54.53 | 2,174,037 | +0.39(+0.72%) |
Aug 23, 2012 | 54.54 | 54.73 | 53.93 | 54.14 | 2,814,764 | -0.70(-1.28%) |
Aug 22, 2012 | 55.62 | 55.76 | 54.70 | 54.84 | 2,706,317 | -0.95(-1.70%) |
Aug 21, 2012 | 56.06 | 56.33 | 55.68 | 55.79 | 2,411,990 | -0.18(-0.33%) |
Aug 20, 2012 | 55.68 | 56.08 | 55.59 | 55.97 | 1,823,134 | +0.35(+0.62%) |
Aug 17, 2012 | 55.31 | 55.67 | 55.14 | 55.63 | 1,533,757 | +0.43(+0.77%) |
Aug 16, 2012 | 54.79 | 55.28 | 54.76 | 55.20 | 1,287,276 | +0.41(+0.75%) |
Aug 15, 2012 | 54.61 | 54.93 | 54.45 | 54.79 | 1,106,373 | -0.06(-0.12%) |
Aug 14, 2012 | 55.38 | 55.39 | 54.75 | 54.86 | 1,058,331 | -0.25(-0.45%) |
Aug 13, 2012 | 54.83 | 55.18 | 54.35 | 55.11 | 1,754,525 | +0.14(+0.25%) |
Aug 10, 2012 | 54.71 | 55.00 | 54.53 | 54.97 | 1,212,645 | +0.08(+0.15%) |
Aug 09, 2012 | 54.25 | 55.01 | 54.17 | 54.89 | 2,164,205 | +0.44(+0.81%) |
Aug 08, 2012 | 53.76 | 54.58 | 53.56 | 54.45 | 2,241,218 | +0.52(+0.97%) |
Aug 07, 2012 | 53.50 | 54.03 | 53.33 | 53.93 | 1,692,588 | +0.71(+1.34%) |
Aug 06, 2012 | 53.52 | 53.54 | 53.04 | 53.21 | 1,566,884 | -0.05(-0.09%) |
Aug 03, 2012 | 53.57 | 53.64 | 53.20 | 53.26 | 1,839,095 | +0.61(+1.16%) |
Aug 02, 2012 | 52.67 | 52.92 | 51.94 | 52.65 | 1,886,372 | -0.18(-0.35%) |