Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 57.14 | 57.23 | 56.72 | 56.89 | 2,978,919 | -0.10(-0.17%) |
Oct 26, 2012 | 56.88 | 56.99 | 56.99 | 56.99 | 1,885,358 | +0.11(+0.19%) |
Oct 25, 2012 | 57.22 | 57.29 | 56.64 | 56.88 | 1,873,723 | +0.03(+0.05%) |
Oct 24, 2012 | 57.29 | 57.34 | 56.78 | 56.85 | 1,823,125 | -0.14(-0.25%) |
Oct 23, 2012 | 57.14 | 57.29 | 56.77 | 57.00 | 2,353,935 | -0.59(-1.02%) |
Oct 19, 2012 | 58.54 | 58.54 | 57.51 | 57.58 | 2,267,757 | -1.06(-1.81%) |
Oct 18, 2012 | 58.85 | 59.00 | 58.45 | 58.65 | 1,573,247 | -0.38(-0.64%) |
Oct 17, 2012 | 58.94 | 59.12 | 58.82 | 59.03 | 1,274,062 | -0.02(-0.03%) |
Oct 16, 2012 | 58.63 | 59.06 | 58.58 | 59.04 | 1,844,480 | +0.66(+1.13%) |
Oct 15, 2012 | 58.01 | 58.44 | 57.87 | 58.38 | 1,860,656 | +0.48(+0.83%) |
Oct 12, 2012 | 58.02 | 58.30 | 57.81 | 57.90 | 1,410,167 | -0.06(-0.11%) |
Oct 11, 2012 | 58.38 | 58.47 | 57.95 | 57.96 | 1,639,945 | -0.09(-0.15%) |
Oct 10, 2012 | 58.38 | 58.44 | 57.95 | 58.05 | 3,306,197 | -0.27(-0.47%) |
Oct 09, 2012 | 58.98 | 58.99 | 58.30 | 58.32 | 1,946,233 | -0.74(-1.25%) |
Oct 08, 2012 | 59.20 | 59.21 | 58.95 | 59.06 | 1,403,795 | -0.35(-0.59%) |
Oct 05, 2012 | 59.72 | 59.85 | 59.23 | 59.41 | 2,498,059 | -0.03(-0.04%) |
Oct 04, 2012 | 59.27 | 59.53 | 59.18 | 59.44 | 1,996,311 | +0.30(+0.51%) |
Oct 03, 2012 | 58.95 | 59.21 | 58.68 | 59.14 | 1,561,542 | +0.32(+0.54%) |
Oct 02, 2012 | 58.96 | 59.06 | 58.09 | 58.82 | 2,335,654 | +0.07(+0.12%) |
Oct 01, 2012 | 58.91 | 59.27 | 58.60 | 58.75 | 2,496,420 | +0.15(+0.25%) |
Sep 28, 2012 | 58.72 | 58.89 | 58.43 | 58.60 | 2,092,294 | -0.33(-0.55%) |
Sep 27, 2012 | 58.57 | 59.07 | 58.42 | 58.93 | 2,260,836 | +0.58(+0.99%) |
Sep 26, 2012 | 58.66 | 58.66 | 58.16 | 58.35 | 4,845,672 | -0.32(-0.55%) |
Sep 25, 2012 | 59.46 | 59.58 | 58.66 | 58.67 | 2,411,812 | -0.67(-1.13%) |
Sep 24, 2012 | 59.24 | 59.49 | 59.17 | 59.34 | 2,608,023 | -0.21(-0.36%) |
Sep 21, 2012 | 59.83 | 59.87 | 59.55 | 59.55 | 2,106,882 | -0.04(-0.07%) |
Sep 20, 2012 | 59.40 | 59.60 | 59.24 | 59.60 | 2,314,448 | -0.05(-0.09%) |
Sep 19, 2012 | 59.63 | 59.83 | 59.49 | 59.65 | 3,109,740 | +0.06(+0.10%) |
Sep 18, 2012 | 59.52 | 59.62 | 59.42 | 59.59 | 1,510,112 | +0.02(+0.03%) |
Sep 17, 2012 | 59.61 | 59.68 | 59.44 | 59.57 | 2,582,815 | -0.07(-0.12%) |
Sep 14, 2012 | 59.44 | 59.91 | 59.44 | 59.64 | 2,333,960 | +0.29(+0.49%) |
Sep 13, 2012 | 58.62 | 59.53 | 58.55 | 59.35 | 2,338,055 | +0.78(+1.33%) |
Sep 12, 2012 | 58.57 | 58.65 | 58.31 | 58.57 | 2,461,712 | +0.19(+0.33%) |
Sep 11, 2012 | 58.35 | 58.58 | 58.31 | 58.38 | 2,268,160 | +0.04(+0.07%) |
Sep 10, 2012 | 58.65 | 58.72 | 58.29 | 58.34 | 2,764,911 | -0.38(-0.64%) |
Sep 07, 2012 | 58.65 | 58.74 | 58.57 | 58.71 | 2,028,648 | +0.14(+0.24%) |
Sep 06, 2012 | 57.80 | 58.57 | 57.80 | 58.57 | 2,064,389 | +1.09(+1.90%) |
Sep 05, 2012 | 57.58 | 57.72 | 57.38 | 57.48 | 1,828,753 | -0.07(-0.12%) |
Sep 04, 2012 | 57.53 | 57.73 | 57.09 | 57.55 | 2,513,042 | -0.23(-0.39%) |
Aug 31, 2012 | 57.58 | 57.78 | 57.11 | 57.78 | 5,902,196 | +0.53(+0.93%) |
Aug 30, 2012 | 57.47 | 57.51 | 57.16 | 57.24 | 1,274,165 | -0.46(-0.79%) |
Aug 29, 2012 | 57.75 | 57.85 | 57.54 | 57.70 | 1,890,302 | +0.04(+0.06%) |
Aug 27, 2012 | 57.82 | 57.89 | 57.59 | 57.66 | 1,197,966 | +0.01(+0.02%) |
Aug 24, 2012 | 57.15 | 57.73 | 57.11 | 57.66 | 2,198,198 | +0.39(+0.69%) |
Aug 23, 2012 | 57.57 | 57.59 | 57.16 | 57.26 | 2,348,410 | -0.45(-0.77%) |
Aug 22, 2012 | 57.51 | 57.81 | 57.39 | 57.71 | 2,166,718 | +0.07(+0.12%) |
Aug 21, 2012 | 57.98 | 58.17 | 57.47 | 57.64 | 2,562,329 | -0.22(-0.38%) |
Aug 20, 2012 | 57.84 | 57.87 | 57.60 | 57.86 | 1,608,597 | +0.00(+0.00%) |
Aug 17, 2012 | 57.77 | 57.93 | 57.71 | 57.86 | 2,685,402 | +0.18(+0.30%) |
Aug 16, 2012 | 57.30 | 57.77 | 57.19 | 57.68 | 1,597,441 | +0.43(+0.75%) |
Aug 15, 2012 | 57.06 | 57.30 | 57.05 | 57.25 | 1,095,754 | +0.10(+0.17%) |
Aug 14, 2012 | 57.32 | 57.34 | 56.99 | 57.16 | 1,628,164 | +0.08(+0.14%) |
Aug 13, 2012 | 56.94 | 57.08 | 56.72 | 57.08 | 1,537,920 | +0.04(+0.06%) |
Aug 10, 2012 | 56.79 | 57.05 | 56.69 | 57.04 | 1,135,617 | +0.09(+0.15%) |
Aug 09, 2012 | 56.88 | 57.06 | 56.76 | 56.95 | 1,219,838 | +0.01(+0.02%) |
Aug 08, 2012 | 56.72 | 57.04 | 56.66 | 56.95 | 1,546,301 | +0.03(+0.06%) |
Aug 07, 2012 | 56.84 | 57.17 | 56.84 | 56.91 | 2,207,669 | +0.25(+0.45%) |
Aug 06, 2012 | 56.65 | 56.89 | 56.60 | 56.66 | 3,714,545 | +0.13(+0.23%) |
Aug 03, 2012 | 56.26 | 56.64 | 56.25 | 56.53 | 1,806,602 | +1.02(+1.83%) |
Aug 02, 2012 | 55.38 | 55.88 | 55.10 | 55.51 | 3,222,212 | -0.30(-0.53%) |