Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 56.31 | 56.54 | 55.74 | 56.39 | 24,005,408 | +0.34(+0.61%) |
Oct 26, 2012 | 56.02 | 56.05 | 56.05 | 56.05 | 18,726,150 | +0.12(+0.21%) |
Oct 25, 2012 | 56.06 | 56.16 | 55.47 | 55.94 | 16,792,822 | +0.34(+0.61%) |
Oct 24, 2012 | 55.95 | 56.05 | 55.53 | 55.59 | 18,321,042 | -0.19(-0.33%) |
Oct 23, 2012 | 56.37 | 56.52 | 55.68 | 55.78 | 22,771,908 | -1.22(-2.14%) |
Oct 19, 2012 | 57.88 | 57.94 | 56.75 | 57.00 | 25,753,480 | -0.82(-1.42%) |
Oct 18, 2012 | 57.51 | 57.88 | 57.51 | 57.82 | 19,102,198 | +0.06(+0.10%) |
Oct 17, 2012 | 57.29 | 57.86 | 57.28 | 57.77 | 17,394,116 | +0.62(+1.09%) |
Oct 16, 2012 | 56.84 | 57.20 | 56.78 | 57.14 | 14,662,420 | +0.54(+0.95%) |
Oct 15, 2012 | 56.50 | 56.71 | 56.00 | 56.60 | 17,219,956 | +0.30(+0.53%) |
Oct 12, 2012 | 56.60 | 56.73 | 55.98 | 56.31 | 16,076,498 | -0.09(-0.15%) |
Oct 11, 2012 | 56.64 | 56.83 | 56.39 | 56.39 | 15,828,513 | +0.09(+0.15%) |
Oct 10, 2012 | 56.78 | 56.92 | 56.08 | 56.31 | 24,788,546 | -0.68(-1.19%) |
Oct 09, 2012 | 57.42 | 57.75 | 56.97 | 56.99 | 22,308,814 | -0.34(-0.59%) |
Oct 08, 2012 | 57.00 | 57.44 | 56.93 | 57.33 | 14,170,624 | +0.08(+0.14%) |
Oct 05, 2012 | 57.27 | 57.52 | 57.05 | 57.25 | 15,989,313 | +0.20(+0.36%) |
Oct 04, 2012 | 56.96 | 57.24 | 56.85 | 57.04 | 18,603,630 | +0.32(+0.57%) |
Oct 03, 2012 | 56.69 | 56.79 | 56.39 | 56.72 | 16,696,902 | -0.01(-0.02%) |
Oct 02, 2012 | 56.98 | 57.02 | 56.46 | 56.73 | 14,802,497 | -0.05(-0.09%) |
Oct 01, 2012 | 56.78 | 57.22 | 56.66 | 56.78 | 16,722,543 | +0.22(+0.38%) |
Sep 28, 2012 | 56.58 | 56.69 | 56.24 | 56.57 | 20,222,210 | -0.22(-0.38%) |
Sep 27, 2012 | 56.80 | 57.06 | 56.41 | 56.78 | 17,190,394 | +0.35(+0.62%) |
Sep 26, 2012 | 56.73 | 56.93 | 56.35 | 56.43 | 18,780,368 | -0.32(-0.56%) |
Sep 25, 2012 | 56.97 | 57.26 | 56.62 | 56.75 | 22,690,276 | -0.09(-0.15%) |
Sep 24, 2012 | 56.48 | 57.04 | 56.47 | 56.83 | 17,823,188 | -0.02(-0.04%) |
Sep 21, 2012 | 56.92 | 57.05 | 56.68 | 56.86 | 31,700,190 | +0.25(+0.44%) |
Sep 20, 2012 | 55.76 | 56.71 | 55.72 | 56.61 | 19,784,288 | +0.59(+1.05%) |
Sep 19, 2012 | 56.58 | 56.75 | 56.02 | 56.02 | 26,355,452 | -0.67(-1.18%) |
Sep 18, 2012 | 56.55 | 57.04 | 56.54 | 56.69 | 17,702,790 | -0.16(-0.28%) |
Sep 17, 2012 | 56.86 | 57.22 | 56.63 | 56.85 | 19,228,364 | -0.24(-0.42%) |
Sep 14, 2012 | 56.60 | 57.15 | 56.44 | 57.09 | 34,581,940 | +0.66(+1.17%) |
Sep 13, 2012 | 55.49 | 56.63 | 55.32 | 56.43 | 32,125,894 | +1.04(+1.88%) |
Sep 12, 2012 | 55.44 | 55.61 | 55.30 | 55.39 | 16,139,264 | -0.04(-0.08%) |
Sep 11, 2012 | 55.51 | 55.64 | 55.39 | 55.43 | 15,115,049 | +0.09(+0.16%) |
Sep 10, 2012 | 55.56 | 55.67 | 55.30 | 55.35 | 17,380,460 | -0.27(-0.49%) |
Sep 07, 2012 | 55.22 | 55.67 | 55.22 | 55.62 | 25,262,612 | +0.58(+1.04%) |
Sep 06, 2012 | 54.36 | 55.21 | 54.34 | 55.04 | 25,404,042 | +1.03(+1.90%) |
Sep 05, 2012 | 54.14 | 54.22 | 53.85 | 54.02 | 16,349,560 | +0.13(+0.24%) |
Sep 04, 2012 | 54.02 | 54.10 | 53.52 | 53.89 | 17,141,530 | -0.11(-0.21%) |
Aug 31, 2012 | 54.19 | 54.34 | 53.90 | 54.00 | 22,928,834 | +0.06(+0.11%) |
Aug 30, 2012 | 54.05 | 54.27 | 53.83 | 53.94 | 14,414,053 | -0.43(-0.80%) |
Aug 29, 2012 | 54.48 | 54.55 | 54.27 | 54.37 | 13,543,488 | +0.10(+0.18%) |
Aug 27, 2012 | 54.48 | 54.55 | 54.19 | 54.27 | 13,341,044 | -0.19(-0.35%) |
Aug 24, 2012 | 53.91 | 54.62 | 53.77 | 54.46 | 15,782,499 | +0.46(+0.85%) |
Aug 23, 2012 | 54.30 | 54.30 | 53.80 | 54.01 | 15,625,261 | -0.26(-0.48%) |
Aug 22, 2012 | 53.94 | 54.38 | 53.83 | 54.27 | 16,426,154 | +0.17(+0.31%) |
Aug 21, 2012 | 54.52 | 54.69 | 53.97 | 54.10 | 17,406,944 | -0.30(-0.56%) |
Aug 20, 2012 | 54.48 | 54.57 | 54.20 | 54.40 | 14,248,943 | -0.28(-0.51%) |
Aug 17, 2012 | 54.98 | 54.99 | 54.53 | 54.68 | 18,070,802 | -0.17(-0.30%) |
Aug 16, 2012 | 54.55 | 54.97 | 54.41 | 54.85 | 18,286,830 | +0.41(+0.76%) |
Aug 15, 2012 | 54.55 | 54.85 | 54.38 | 54.43 | 13,758,143 | -0.12(-0.23%) |
Aug 14, 2012 | 54.54 | 54.83 | 54.37 | 54.56 | 14,025,862 | +0.04(+0.07%) |
Aug 13, 2012 | 54.49 | 54.58 | 54.29 | 54.52 | 14,091,243 | -0.19(-0.34%) |
Aug 10, 2012 | 54.23 | 54.73 | 53.91 | 54.70 | 18,025,704 | +0.15(+0.27%) |
Aug 09, 2012 | 54.33 | 54.73 | 54.13 | 54.56 | 19,745,882 | +0.30(+0.56%) |
Aug 08, 2012 | 53.93 | 54.39 | 53.88 | 54.25 | 20,932,512 | +0.22(+0.41%) |
Aug 07, 2012 | 54.01 | 54.08 | 53.88 | 54.03 | 20,176,930 | +0.29(+0.54%) |
Aug 06, 2012 | 53.80 | 54.01 | 53.69 | 53.74 | 15,664,044 | -0.06(-0.11%) |
Aug 03, 2012 | 53.51 | 54.01 | 53.34 | 53.80 | 22,753,458 | +1.03(+1.94%) |
Aug 02, 2012 | 52.91 | 53.31 | 52.54 | 52.78 | 23,643,284 | -0.63(-1.19%) |