Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 52.95 | 53.47 | 52.39 | 53.29 | 2,480,084 | +0.72(+1.37%) |
Oct 26, 2012 | 53.09 | 52.58 | 52.58 | 52.58 | 1,896,219 | -0.44(-0.83%) |
Oct 25, 2012 | 53.74 | 54.06 | 52.70 | 53.02 | 1,571,880 | -0.20(-0.37%) |
Oct 24, 2012 | 54.16 | 54.16 | 53.09 | 53.22 | 1,976,751 | -0.57(-1.06%) |
Oct 23, 2012 | 53.70 | 53.90 | 53.23 | 53.79 | 1,238,843 | -0.64(-1.18%) |
Oct 19, 2012 | 55.33 | 55.36 | 54.18 | 54.43 | 2,007,125 | -1.18(-2.12%) |
Oct 18, 2012 | 55.72 | 56.09 | 55.37 | 55.60 | 1,991,369 | -0.18(-0.33%) |
Oct 17, 2012 | 56.17 | 56.22 | 55.46 | 55.78 | 1,561,153 | -0.40(-0.71%) |
Oct 16, 2012 | 55.11 | 56.22 | 55.02 | 56.18 | 1,782,043 | +1.32(+2.41%) |
Oct 15, 2012 | 54.63 | 54.94 | 54.23 | 54.86 | 1,435,519 | +0.36(+0.67%) |
Oct 12, 2012 | 54.74 | 54.95 | 53.99 | 54.50 | 1,612,088 | -0.13(-0.24%) |
Oct 11, 2012 | 54.43 | 54.89 | 54.35 | 54.63 | 1,465,333 | +0.67(+1.25%) |
Oct 10, 2012 | 54.15 | 54.29 | 53.67 | 53.95 | 1,217,981 | -0.14(-0.26%) |
Oct 09, 2012 | 54.78 | 55.13 | 53.94 | 54.09 | 1,463,097 | -0.78(-1.42%) |
Oct 08, 2012 | 55.00 | 55.33 | 54.67 | 54.87 | 1,127,280 | -0.48(-0.87%) |
Oct 05, 2012 | 55.14 | 55.52 | 54.60 | 55.35 | 2,088,552 | +0.61(+1.11%) |
Oct 04, 2012 | 54.83 | 55.38 | 54.51 | 54.75 | 1,728,969 | +0.00(+0.00%) |
Oct 03, 2012 | 54.28 | 54.75 | 53.97 | 54.75 | 1,886,732 | +0.52(+0.96%) |
Oct 02, 2012 | 54.79 | 54.86 | 54.03 | 54.23 | 2,089,065 | -0.40(-0.73%) |
Oct 01, 2012 | 53.29 | 54.95 | 53.18 | 54.63 | 3,536,639 | +1.38(+2.58%) |
Sep 28, 2012 | 53.15 | 53.45 | 52.46 | 53.25 | 2,698,779 | -0.09(-0.16%) |
Sep 27, 2012 | 52.76 | 53.50 | 52.63 | 53.34 | 2,585,616 | +0.88(+1.68%) |
Sep 26, 2012 | 52.99 | 53.05 | 51.74 | 52.45 | 2,041,459 | -0.65(-1.22%) |
Sep 25, 2012 | 53.41 | 53.56 | 52.88 | 53.10 | 2,607,057 | -0.03(-0.07%) |
Sep 24, 2012 | 53.12 | 53.40 | 52.59 | 53.14 | 1,514,612 | -0.33(-0.61%) |
Sep 21, 2012 | 53.60 | 53.83 | 53.41 | 53.47 | 4,371,082 | +0.17(+0.32%) |
Sep 20, 2012 | 52.99 | 53.31 | 52.31 | 53.29 | 2,246,347 | +0.04(+0.08%) |
Sep 19, 2012 | 53.01 | 53.55 | 52.87 | 53.25 | 1,910,802 | +0.23(+0.44%) |
Sep 18, 2012 | 52.76 | 53.07 | 52.50 | 53.02 | 1,632,996 | +0.27(+0.51%) |
Sep 17, 2012 | 53.05 | 53.41 | 52.50 | 52.75 | 2,175,915 | -0.21(-0.39%) |
Sep 14, 2012 | 52.38 | 53.31 | 52.38 | 52.96 | 2,612,925 | +0.54(+1.04%) |
Sep 13, 2012 | 51.63 | 52.61 | 51.53 | 52.41 | 2,493,810 | +0.84(+1.63%) |
Sep 12, 2012 | 52.29 | 52.56 | 51.50 | 51.57 | 2,239,643 | -0.51(-0.98%) |
Sep 11, 2012 | 52.49 | 52.59 | 51.75 | 52.08 | 2,331,845 | -0.52(-0.99%) |
Sep 10, 2012 | 52.01 | 52.99 | 52.01 | 52.60 | 1,887,222 | -0.16(-0.30%) |
Sep 07, 2012 | 52.62 | 53.30 | 52.62 | 52.76 | 3,274,049 | +0.04(+0.08%) |
Sep 06, 2012 | 51.93 | 52.84 | 51.85 | 52.71 | 2,739,939 | +1.18(+2.28%) |
Sep 05, 2012 | 51.83 | 52.30 | 51.52 | 51.54 | 2,899,153 | -0.16(-0.32%) |
Sep 04, 2012 | 51.73 | 51.91 | 51.30 | 51.70 | 3,836,734 | -0.15(-0.28%) |
Aug 31, 2012 | 52.16 | 52.26 | 51.60 | 51.85 | 1,752,877 | +0.12(+0.23%) |
Aug 30, 2012 | 51.56 | 51.95 | 51.33 | 51.73 | 2,532,723 | -0.29(-0.57%) |
Aug 29, 2012 | 51.97 | 52.12 | 51.48 | 52.02 | 2,277,243 | +0.29(+0.57%) |
Aug 27, 2012 | 52.01 | 52.26 | 51.66 | 51.73 | 1,884,855 | -0.25(-0.48%) |
Aug 24, 2012 | 51.24 | 52.20 | 51.07 | 51.98 | 2,558,446 | +0.49(+0.96%) |
Aug 23, 2012 | 51.72 | 52.03 | 51.36 | 51.49 | 1,466,278 | -0.24(-0.47%) |
Aug 22, 2012 | 51.96 | 52.03 | 51.51 | 51.73 | 2,015,607 | -0.48(-0.91%) |
Aug 21, 2012 | 52.39 | 52.77 | 52.00 | 52.20 | 1,884,507 | -0.20(-0.38%) |
Aug 20, 2012 | 53.15 | 53.24 | 52.30 | 52.40 | 2,999,930 | -0.88(-1.66%) |
Aug 17, 2012 | 53.09 | 53.61 | 52.72 | 53.29 | 2,584,351 | +0.28(+0.52%) |
Aug 16, 2012 | 52.52 | 53.20 | 52.05 | 53.01 | 2,269,324 | +0.31(+0.59%) |
Aug 15, 2012 | 51.43 | 53.25 | 51.41 | 52.70 | 3,901,666 | +0.69(+1.33%) |
Aug 14, 2012 | 50.34 | 52.76 | 50.21 | 52.01 | 10,139,930 | +4.43(+9.31%) |
Aug 13, 2012 | 47.85 | 48.24 | 47.20 | 47.58 | 3,488,867 | -0.53(-1.10%) |
Aug 10, 2012 | 47.40 | 48.14 | 47.33 | 48.10 | 2,850,989 | +0.31(+0.65%) |
Aug 09, 2012 | 47.07 | 48.11 | 46.89 | 47.79 | 2,906,710 | +0.77(+1.64%) |
Aug 08, 2012 | 46.84 | 47.06 | 45.64 | 47.02 | 3,019,509 | -0.04(-0.09%) |
Aug 07, 2012 | 46.60 | 47.70 | 46.52 | 47.07 | 2,407,207 | +0.79(+1.70%) |
Aug 06, 2012 | 45.97 | 46.81 | 45.74 | 46.28 | 1,974,687 | +0.36(+0.79%) |
Aug 03, 2012 | 44.76 | 46.05 | 44.76 | 45.92 | 1,983,478 | +1.91(+4.34%) |
Aug 02, 2012 | 43.46 | 44.30 | 43.24 | 44.01 | 3,204,869 | -0.01(-0.02%) |