Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 55.21 | 55.37 | 54.84 | 55.09 | 2,946,361 | +0.11(+0.20%) |
Oct 26, 2012 | 55.12 | 54.98 | 54.98 | 54.98 | 4,191,804 | -0.21(-0.39%) |
Oct 25, 2012 | 55.37 | 55.46 | 54.79 | 55.19 | 1,779,926 | +0.24(+0.43%) |
Oct 24, 2012 | 55.24 | 55.33 | 54.86 | 54.96 | 3,459,760 | -0.11(-0.20%) |
Oct 23, 2012 | 55.29 | 55.29 | 54.79 | 55.06 | 1,719,711 | -0.89(-1.59%) |
Oct 19, 2012 | 56.71 | 56.71 | 55.81 | 55.95 | 1,369,951 | -0.89(-1.57%) |
Oct 18, 2012 | 56.63 | 57.00 | 56.63 | 56.84 | 1,884,621 | +0.08(+0.15%) |
Oct 17, 2012 | 56.38 | 56.79 | 56.33 | 56.76 | 1,026,129 | +0.52(+0.93%) |
Oct 16, 2012 | 55.98 | 56.27 | 55.94 | 56.24 | 1,528,024 | +0.54(+0.96%) |
Oct 15, 2012 | 55.40 | 55.75 | 55.17 | 55.70 | 1,934,219 | +0.45(+0.82%) |
Oct 12, 2012 | 55.61 | 55.69 | 55.14 | 55.25 | 3,687,825 | -0.36(-0.65%) |
Oct 11, 2012 | 55.81 | 55.97 | 55.61 | 55.61 | 2,062,049 | +0.18(+0.32%) |
Oct 10, 2012 | 55.78 | 55.81 | 55.29 | 55.43 | 1,879,256 | -0.40(-0.71%) |
Oct 09, 2012 | 56.21 | 56.37 | 55.80 | 55.83 | 1,373,933 | -0.42(-0.75%) |
Oct 08, 2012 | 56.13 | 56.32 | 56.08 | 56.25 | 1,627,893 | -0.10(-0.18%) |
Oct 05, 2012 | 56.59 | 56.71 | 56.17 | 56.35 | 1,133,372 | +0.05(+0.10%) |
Oct 04, 2012 | 55.99 | 56.31 | 55.94 | 56.30 | 3,353,031 | +0.53(+0.95%) |
Oct 03, 2012 | 55.75 | 55.95 | 55.46 | 55.77 | 1,989,321 | +0.15(+0.28%) |
Oct 02, 2012 | 55.73 | 55.83 | 55.38 | 55.62 | 2,260,235 | +0.14(+0.25%) |
Oct 01, 2012 | 55.63 | 56.01 | 55.41 | 55.48 | 1,953,404 | +0.10(+0.18%) |
Sep 28, 2012 | 55.38 | 55.58 | 55.16 | 55.38 | 2,666,758 | -0.23(-0.41%) |
Sep 27, 2012 | 55.35 | 55.71 | 55.20 | 55.61 | 1,476,963 | +0.49(+0.89%) |
Sep 26, 2012 | 55.36 | 55.39 | 54.97 | 55.12 | 2,023,782 | -0.28(-0.51%) |
Sep 25, 2012 | 56.16 | 56.23 | 55.38 | 55.40 | 1,813,209 | -0.58(-1.03%) |
Sep 24, 2012 | 55.81 | 56.14 | 55.77 | 55.98 | 1,941,203 | -0.03(-0.06%) |
Sep 21, 2012 | 56.32 | 56.32 | 55.99 | 56.01 | 1,541,548 | -0.05(-0.08%) |
Sep 20, 2012 | 55.74 | 56.07 | 55.55 | 56.06 | 1,406,208 | +0.02(+0.04%) |
Sep 19, 2012 | 56.05 | 56.22 | 55.92 | 56.03 | 1,175,532 | +0.03(+0.05%) |
Sep 18, 2012 | 56.00 | 56.09 | 55.87 | 56.00 | 1,620,801 | -0.15(-0.27%) |
Sep 17, 2012 | 56.38 | 56.45 | 56.01 | 56.16 | 2,015,518 | -0.39(-0.69%) |
Sep 14, 2012 | 56.38 | 56.92 | 56.34 | 56.54 | 1,660,208 | +0.28(+0.50%) |
Sep 13, 2012 | 55.32 | 56.39 | 55.18 | 56.26 | 1,871,610 | +0.94(+1.70%) |
Sep 12, 2012 | 55.29 | 55.44 | 55.19 | 55.32 | 1,029,951 | +0.18(+0.33%) |
Sep 11, 2012 | 55.00 | 55.30 | 54.95 | 55.14 | 2,750,072 | +0.21(+0.37%) |
Sep 10, 2012 | 55.14 | 55.30 | 54.91 | 54.93 | 2,414,822 | -0.26(-0.47%) |
Sep 07, 2012 | 54.93 | 55.19 | 54.91 | 55.19 | 941,841 | +0.37(+0.67%) |
Sep 06, 2012 | 54.03 | 54.84 | 54.03 | 54.83 | 1,457,743 | +1.14(+2.13%) |
Sep 05, 2012 | 53.73 | 53.85 | 53.55 | 53.68 | 1,063,823 | +0.05(+0.09%) |
Sep 04, 2012 | 53.67 | 53.82 | 53.36 | 53.64 | 2,120,105 | -0.05(-0.10%) |
Aug 31, 2012 | 53.77 | 53.96 | 53.45 | 53.69 | 1,378,539 | +0.24(+0.44%) |
Aug 30, 2012 | 53.57 | 53.60 | 53.30 | 53.45 | 847,741 | -0.35(-0.65%) |
Aug 29, 2012 | 53.83 | 53.95 | 53.67 | 53.81 | 875,263 | +0.04(+0.07%) |
Aug 27, 2012 | 53.93 | 53.99 | 53.71 | 53.77 | 1,345,789 | -0.06(-0.11%) |
Aug 24, 2012 | 53.44 | 53.95 | 53.36 | 53.83 | 2,628,665 | +0.24(+0.44%) |
Aug 23, 2012 | 53.90 | 53.91 | 53.50 | 53.59 | 1,970,892 | -0.38(-0.71%) |
Aug 22, 2012 | 53.92 | 54.07 | 53.71 | 53.97 | 1,850,662 | -0.11(-0.20%) |
Aug 21, 2012 | 54.27 | 54.57 | 53.96 | 54.08 | 1,391,963 | -0.05(-0.10%) |
Aug 20, 2012 | 54.04 | 54.14 | 53.89 | 54.13 | 1,250,505 | +0.03(+0.06%) |
Aug 17, 2012 | 54.14 | 54.19 | 54.00 | 54.10 | 1,432,895 | +0.00(+0.00%) |
Aug 16, 2012 | 53.84 | 54.18 | 53.67 | 54.10 | 1,364,335 | +0.35(+0.65%) |
Aug 15, 2012 | 53.55 | 53.84 | 53.55 | 53.75 | 1,719,531 | +0.09(+0.17%) |
Aug 14, 2012 | 53.87 | 53.94 | 53.50 | 53.66 | 1,448,361 | -0.03(-0.06%) |
Aug 13, 2012 | 53.74 | 53.79 | 53.45 | 53.69 | 1,033,737 | -0.11(-0.20%) |
Aug 10, 2012 | 53.55 | 53.84 | 53.36 | 53.80 | 1,354,514 | +0.08(+0.14%) |
Aug 09, 2012 | 53.54 | 53.84 | 53.51 | 53.72 | 770,721 | +0.10(+0.18%) |
Aug 08, 2012 | 53.29 | 53.65 | 53.28 | 53.62 | 888,227 | +0.18(+0.33%) |
Aug 07, 2012 | 53.36 | 53.72 | 53.36 | 53.45 | 1,873,528 | +0.29(+0.55%) |
Aug 06, 2012 | 53.18 | 53.39 | 53.13 | 53.16 | 2,303,684 | +0.15(+0.29%) |
Aug 03, 2012 | 52.82 | 53.14 | 52.55 | 53.00 | 1,342,998 | +1.02(+1.97%) |
Aug 02, 2012 | 52.04 | 52.33 | 51.55 | 51.98 | 1,880,416 | -0.45(-0.86%) |