Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 60.21 | 60.35 | 59.99 | 60.24 | 127,880 | +0.42(+0.70%) |
Oct 26, 2012 | 59.65 | 59.82 | 59.82 | 59.82 | 399,253 | +0.33(+0.55%) |
Oct 25, 2012 | 59.50 | 59.72 | 59.33 | 59.49 | 732,823 | -0.30(-0.50%) |
Oct 24, 2012 | 59.92 | 59.94 | 59.75 | 59.79 | 1,120,279 | -0.08(-0.14%) |
Oct 23, 2012 | 59.84 | 59.94 | 59.73 | 59.88 | 182,027 | +0.04(+0.07%) |
Oct 19, 2012 | 59.65 | 59.98 | 59.49 | 59.83 | 302,626 | +0.10(+0.16%) |
Oct 18, 2012 | 60.00 | 60.16 | 59.63 | 59.73 | 419,398 | -0.22(-0.36%) |
Oct 17, 2012 | 60.52 | 60.52 | 59.66 | 59.95 | 5,094,776 | -0.61(-1.00%) |
Oct 16, 2012 | 60.59 | 60.62 | 60.41 | 60.56 | 768,687 | -0.10(-0.17%) |
Oct 15, 2012 | 61.00 | 61.00 | 60.57 | 60.66 | 295,702 | -0.05(-0.08%) |
Oct 12, 2012 | 60.64 | 60.91 | 60.54 | 60.71 | 178,532 | +0.31(+0.52%) |
Oct 11, 2012 | 59.80 | 60.41 | 59.75 | 60.40 | 108,946 | +0.24(+0.39%) |
Oct 10, 2012 | 59.54 | 60.20 | 59.50 | 60.16 | 528,170 | +0.50(+0.84%) |
Oct 09, 2012 | 59.49 | 59.79 | 59.46 | 59.66 | 220,605 | +0.20(+0.34%) |
Oct 08, 2012 | 59.47 | 59.57 | 59.27 | 59.46 | 79,619 | +0.19(+0.32%) |
Oct 05, 2012 | 59.36 | 59.38 | 59.18 | 59.27 | 302,349 | -0.27(-0.45%) |
Oct 04, 2012 | 59.73 | 59.91 | 59.51 | 59.54 | 1,052,425 | -0.21(-0.35%) |
Oct 03, 2012 | 59.56 | 59.89 | 59.52 | 59.75 | 407,983 | -0.02(-0.03%) |
Oct 02, 2012 | 59.80 | 59.85 | 59.64 | 59.77 | 231,818 | +0.05(+0.09%) |
Oct 01, 2012 | 59.54 | 59.72 | 59.34 | 59.72 | 188,987 | +0.26(+0.43%) |
Sep 28, 2012 | 59.49 | 59.68 | 59.27 | 59.46 | 112,058 | +0.01(+0.01%) |
Sep 27, 2012 | 59.62 | 59.69 | 59.40 | 59.45 | 121,104 | -0.17(-0.28%) |
Sep 26, 2012 | 59.56 | 59.68 | 59.36 | 59.62 | 113,348 | +0.20(+0.34%) |
Sep 25, 2012 | 59.27 | 59.47 | 59.04 | 59.41 | 87,515 | +0.21(+0.36%) |
Sep 24, 2012 | 59.14 | 59.29 | 58.99 | 59.20 | 109,477 | +0.24(+0.41%) |
Sep 21, 2012 | 58.76 | 58.98 | 58.60 | 58.96 | 148,665 | +0.02(+0.03%) |
Sep 20, 2012 | 59.21 | 59.21 | 58.79 | 58.94 | 163,640 | -0.01(-0.02%) |
Sep 19, 2012 | 58.87 | 59.00 | 58.72 | 58.95 | 193,656 | +0.36(+0.61%) |
Sep 18, 2012 | 58.65 | 58.77 | 58.46 | 58.60 | 480,302 | +0.20(+0.34%) |
Sep 17, 2012 | 57.96 | 58.44 | 57.92 | 58.40 | 254,934 | +0.73(+1.26%) |
Sep 14, 2012 | 58.10 | 58.10 | 57.51 | 57.67 | 332,679 | -0.78(-1.34%) |
Sep 13, 2012 | 58.65 | 58.85 | 57.85 | 58.45 | 280,586 | +0.06(+0.10%) |
Sep 12, 2012 | 58.31 | 58.41 | 58.22 | 58.39 | 482,678 | -0.22(-0.38%) |
Sep 11, 2012 | 58.62 | 58.71 | 58.44 | 58.62 | 145,576 | +0.00(+0.00%) |
Sep 10, 2012 | 58.49 | 58.74 | 58.43 | 58.62 | 820,079 | +0.04(+0.07%) |
Sep 07, 2012 | 59.13 | 59.26 | 58.47 | 58.58 | 163,764 | +0.14(+0.24%) |
Sep 06, 2012 | 59.18 | 59.18 | 58.42 | 58.44 | 1,735,805 | -0.84(-1.42%) |
Sep 05, 2012 | 59.20 | 59.41 | 59.17 | 59.28 | 229,683 | -0.13(-0.23%) |
Sep 04, 2012 | 59.65 | 59.65 | 58.98 | 59.41 | 355,865 | -0.26(-0.44%) |
Aug 31, 2012 | 59.02 | 59.68 | 58.98 | 59.68 | 207,871 | +0.47(+0.79%) |
Aug 30, 2012 | 59.36 | 59.36 | 59.17 | 59.21 | 139,987 | +0.06(+0.11%) |
Aug 29, 2012 | 59.13 | 59.15 | 58.95 | 59.15 | 120,917 | +0.03(+0.05%) |
Aug 27, 2012 | 59.20 | 59.20 | 58.99 | 59.11 | 160,834 | +0.25(+0.42%) |
Aug 24, 2012 | 59.16 | 59.16 | 58.83 | 58.86 | 104,611 | +0.02(+0.03%) |
Aug 23, 2012 | 58.79 | 58.94 | 58.77 | 58.85 | 232,816 | +0.11(+0.19%) |
Aug 22, 2012 | 58.49 | 58.74 | 58.28 | 58.74 | 182,634 | +0.72(+1.23%) |
Aug 21, 2012 | 57.67 | 58.03 | 57.53 | 58.02 | 527,681 | +0.15(+0.25%) |
Aug 20, 2012 | 57.76 | 57.96 | 57.62 | 57.87 | 328,649 | +0.06(+0.11%) |
Aug 17, 2012 | 57.67 | 57.90 | 57.55 | 57.81 | 254,542 | +0.41(+0.71%) |
Aug 16, 2012 | 57.73 | 57.87 | 57.29 | 57.40 | 352,106 | -0.29(-0.50%) |
Aug 15, 2012 | 58.08 | 58.08 | 57.66 | 57.69 | 323,067 | -0.74(-1.27%) |
Aug 14, 2012 | 58.49 | 58.54 | 58.30 | 58.43 | 364,715 | -0.31(-0.53%) |
Aug 13, 2012 | 59.10 | 59.13 | 58.74 | 58.74 | 170,871 | -0.26(-0.44%) |
Aug 10, 2012 | 59.17 | 59.17 | 58.86 | 59.01 | 86,067 | +0.24(+0.41%) |
Aug 09, 2012 | 58.70 | 58.84 | 58.42 | 58.76 | 243,992 | -0.01(-0.01%) |
Aug 08, 2012 | 59.07 | 59.07 | 58.72 | 58.77 | 88,950 | -0.11(-0.18%) |
Aug 07, 2012 | 58.91 | 58.95 | 58.69 | 58.88 | 167,506 | -0.61(-1.02%) |
Aug 06, 2012 | 59.55 | 59.65 | 59.35 | 59.49 | 131,300 | +0.29(+0.50%) |
Aug 03, 2012 | 59.49 | 59.49 | 58.97 | 59.19 | 139,823 | -0.36(-0.60%) |
Aug 02, 2012 | 60.20 | 60.30 | 59.55 | 59.55 | 208,160 | -0.08(-0.13%) |