Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 52.92 | 54.25 | 52.49 | 53.67 | 54,950 | -0.38(-0.70%) |
Oct 26, 2012 | 54.48 | 54.05 | 54.05 | 54.05 | 30,526 | -0.38(-0.70%) |
Oct 25, 2012 | 54.39 | 54.52 | 54.08 | 54.43 | 44,471 | +0.25(+0.45%) |
Oct 24, 2012 | 54.48 | 54.70 | 53.94 | 54.19 | 53,140 | -0.13(-0.25%) |
Oct 23, 2012 | 54.34 | 54.59 | 54.19 | 54.32 | 49,177 | -0.47(-0.86%) |
Oct 19, 2012 | 55.24 | 55.24 | 54.58 | 54.79 | 46,305 | -0.47(-0.85%) |
Oct 18, 2012 | 54.86 | 55.26 | 54.63 | 55.26 | 56,868 | +0.45(+0.81%) |
Oct 17, 2012 | 54.79 | 55.08 | 54.52 | 54.81 | 51,653 | +0.22(+0.41%) |
Oct 16, 2012 | 54.43 | 54.77 | 54.30 | 54.59 | 40,217 | +0.18(+0.33%) |
Oct 15, 2012 | 54.68 | 54.68 | 54.28 | 54.41 | 56,412 | +0.07(+0.12%) |
Oct 12, 2012 | 54.41 | 54.43 | 54.13 | 54.34 | 41,740 | +0.02(+0.04%) |
Oct 11, 2012 | 53.99 | 54.43 | 53.90 | 54.32 | 40,947 | +0.38(+0.70%) |
Oct 10, 2012 | 54.59 | 54.59 | 53.72 | 53.94 | 55,268 | -0.51(-0.94%) |
Oct 09, 2012 | 54.79 | 54.81 | 54.14 | 54.45 | 53,801 | -0.51(-0.93%) |
Oct 08, 2012 | 55.15 | 55.15 | 54.54 | 54.97 | 43,939 | +0.11(+0.20%) |
Oct 05, 2012 | 54.83 | 55.03 | 54.66 | 54.86 | 47,418 | +0.00(+0.00%) |
Oct 04, 2012 | 55.06 | 55.06 | 54.69 | 54.86 | 43,849 | -0.02(-0.04%) |
Oct 03, 2012 | 54.70 | 55.16 | 54.52 | 54.88 | 72,084 | +0.00(+0.00%) |
Oct 02, 2012 | 55.48 | 55.48 | 54.61 | 54.88 | 52,053 | -0.09(-0.16%) |
Oct 01, 2012 | 54.97 | 55.17 | 54.58 | 54.97 | 68,550 | +0.25(+0.45%) |
Sep 28, 2012 | 53.83 | 54.72 | 53.83 | 54.72 | 79,462 | +0.69(+1.28%) |
Sep 27, 2012 | 53.54 | 54.10 | 53.43 | 54.03 | 69,479 | +0.69(+1.30%) |
Sep 26, 2012 | 53.25 | 53.50 | 53.03 | 53.34 | 55,972 | +0.18(+0.34%) |
Sep 25, 2012 | 53.65 | 53.65 | 53.05 | 53.16 | 50,993 | -0.49(-0.91%) |
Sep 24, 2012 | 53.54 | 53.65 | 53.26 | 53.65 | 44,016 | +0.16(+0.29%) |
Sep 21, 2012 | 53.52 | 53.91 | 53.27 | 53.50 | 57,701 | -0.04(-0.08%) |
Sep 20, 2012 | 53.65 | 53.76 | 53.18 | 53.54 | 51,162 | -0.18(-0.33%) |
Sep 19, 2012 | 53.61 | 53.83 | 53.58 | 53.72 | 56,264 | +0.11(+0.21%) |
Sep 18, 2012 | 53.56 | 53.85 | 53.23 | 53.61 | 58,417 | +0.31(+0.59%) |
Sep 17, 2012 | 53.54 | 53.67 | 53.16 | 53.29 | 45,308 | -0.13(-0.25%) |
Sep 14, 2012 | 53.29 | 53.43 | 53.07 | 53.43 | 70,473 | +0.20(+0.38%) |
Sep 13, 2012 | 52.98 | 53.32 | 52.65 | 53.23 | 50,077 | +0.40(+0.76%) |
Sep 12, 2012 | 52.71 | 52.86 | 52.63 | 52.83 | 58,117 | -0.02(-0.04%) |
Sep 11, 2012 | 53.18 | 53.18 | 52.69 | 52.85 | 46,849 | -0.07(-0.13%) |
Sep 10, 2012 | 53.07 | 53.43 | 52.74 | 52.92 | 71,176 | -0.16(-0.29%) |
Sep 07, 2012 | 52.83 | 53.07 | 52.74 | 53.07 | 34,357 | +0.07(+0.13%) |
Sep 06, 2012 | 53.41 | 53.41 | 52.74 | 53.00 | 41,098 | -0.25(-0.46%) |
Sep 05, 2012 | 53.47 | 53.50 | 53.09 | 53.25 | 28,128 | -0.07(-0.13%) |
Sep 04, 2012 | 53.03 | 53.46 | 52.83 | 53.32 | 58,671 | +0.38(+0.72%) |
Aug 31, 2012 | 53.36 | 53.45 | 52.60 | 52.94 | 88,053 | +0.20(+0.38%) |
Aug 30, 2012 | 52.25 | 52.80 | 52.25 | 52.74 | 50,625 | +0.02(+0.04%) |
Aug 29, 2012 | 52.71 | 52.85 | 52.49 | 52.71 | 45,842 | +0.07(+0.13%) |
Aug 27, 2012 | 53.07 | 53.09 | 52.51 | 52.65 | 34,769 | -0.07(-0.13%) |
Aug 24, 2012 | 53.43 | 53.43 | 52.67 | 52.71 | 47,382 | -0.16(-0.30%) |
Aug 23, 2012 | 52.78 | 53.45 | 52.58 | 52.87 | 50,537 | +0.04(+0.08%) |
Aug 22, 2012 | 52.71 | 53.21 | 52.47 | 52.83 | 52,538 | -0.94(-1.74%) |
Aug 21, 2012 | 54.28 | 54.39 | 53.65 | 53.76 | 73,382 | -0.33(-0.62%) |
Aug 20, 2012 | 54.14 | 54.21 | 53.81 | 54.10 | 57,274 | +0.09(+0.17%) |
Aug 17, 2012 | 53.38 | 54.01 | 53.21 | 54.01 | 54,828 | +0.60(+1.13%) |
Aug 16, 2012 | 52.87 | 53.50 | 52.69 | 53.41 | 42,350 | +0.56(+1.06%) |
Aug 15, 2012 | 52.76 | 53.07 | 52.38 | 52.85 | 43,516 | +0.11(+0.21%) |
Aug 14, 2012 | 52.94 | 53.09 | 52.65 | 52.74 | 44,882 | -0.09(-0.17%) |
Aug 13, 2012 | 53.32 | 53.56 | 52.27 | 52.83 | 80,690 | -0.67(-1.25%) |
Aug 10, 2012 | 53.54 | 53.65 | 53.16 | 53.50 | 67,486 | +0.20(+0.38%) |
Aug 09, 2012 | 53.05 | 53.32 | 52.92 | 53.29 | 33,602 | +0.20(+0.38%) |
Aug 08, 2012 | 53.27 | 53.32 | 52.69 | 53.09 | 45,372 | -0.22(-0.42%) |
Aug 07, 2012 | 53.16 | 53.32 | 52.78 | 53.32 | 33,884 | +0.29(+0.55%) |
Aug 06, 2012 | 53.12 | 53.23 | 52.71 | 53.03 | 32,495 | +0.36(+0.68%) |
Aug 03, 2012 | 52.54 | 53.21 | 52.31 | 52.67 | 43,952 | +0.40(+0.77%) |
Aug 02, 2012 | 53.54 | 53.54 | 52.18 | 52.27 | 41,955 | -0.29(-0.55%) |