Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 52.05 | 52.05 | 50.64 | 51.85 | 4,210,002 | -0.10(-0.19%) |
Oct 26, 2012 | 51.17 | 51.95 | 51.95 | 51.95 | 5,488,000 | +0.29(+0.56%) |
Oct 25, 2012 | 52.50 | 53.00 | 51.16 | 51.66 | 7,206,647 | -1.77(-3.31%) |
Oct 24, 2012 | 54.79 | 55.08 | 53.19 | 53.43 | 4,541,949 | -0.86(-1.58%) |
Oct 23, 2012 | 54.87 | 54.87 | 54.06 | 54.29 | 2,829,173 | -1.43(-2.57%) |
Oct 19, 2012 | 57.25 | 57.32 | 55.57 | 55.72 | 2,267,637 | -1.92(-3.33%) |
Oct 18, 2012 | 57.41 | 57.86 | 56.88 | 57.64 | 1,274,973 | +0.18(+0.31%) |
Oct 17, 2012 | 57.25 | 57.57 | 56.75 | 57.46 | 1,495,900 | +0.42(+0.74%) |
Oct 16, 2012 | 57.11 | 57.50 | 56.61 | 57.04 | 1,602,257 | +0.46(+0.81%) |
Oct 15, 2012 | 56.50 | 56.90 | 56.01 | 56.58 | 1,259,204 | +0.31(+0.55%) |
Oct 12, 2012 | 56.66 | 57.26 | 55.99 | 56.27 | 886,499 | -0.20(-0.35%) |
Oct 11, 2012 | 56.23 | 56.86 | 55.35 | 56.47 | 1,428,961 | +0.15(+0.27%) |
Oct 10, 2012 | 56.74 | 57.31 | 55.94 | 56.32 | 1,213,167 | -0.05(-0.09%) |
Oct 09, 2012 | 57.15 | 57.48 | 56.34 | 56.37 | 1,157,075 | -0.73(-1.28%) |
Oct 08, 2012 | 56.92 | 57.64 | 56.79 | 57.10 | 1,025,750 | -0.16(-0.28%) |
Oct 05, 2012 | 57.84 | 58.21 | 56.92 | 57.26 | 1,942,981 | +0.01(+0.02%) |
Oct 04, 2012 | 57.79 | 57.93 | 56.36 | 57.25 | 2,718,485 | +0.11(+0.19%) |
Oct 03, 2012 | 56.53 | 57.49 | 56.45 | 57.14 | 3,528,769 | +0.53(+0.94%) |
Oct 02, 2012 | 57.08 | 57.17 | 56.22 | 56.61 | 2,950,437 | -0.88(-1.53%) |
Oct 01, 2012 | 58.18 | 58.48 | 57.43 | 57.49 | 2,640,365 | -0.47(-0.81%) |
Sep 28, 2012 | 57.57 | 58.16 | 57.29 | 57.96 | 1,831,628 | -0.08(-0.14%) |
Sep 27, 2012 | 57.47 | 58.23 | 56.88 | 58.04 | 1,447,561 | +1.04(+1.82%) |
Sep 26, 2012 | 57.37 | 57.47 | 56.37 | 57.00 | 1,822,479 | -0.25(-0.44%) |
Sep 25, 2012 | 58.64 | 59.02 | 57.24 | 57.25 | 1,455,921 | -1.25(-2.14%) |
Sep 24, 2012 | 58.37 | 58.87 | 58.18 | 58.50 | 1,653,698 | -0.37(-0.63%) |
Sep 21, 2012 | 58.90 | 59.08 | 58.24 | 58.87 | 2,657,505 | +0.42(+0.72%) |
Sep 20, 2012 | 58.65 | 58.82 | 57.99 | 58.45 | 1,905,368 | -0.74(-1.25%) |
Sep 19, 2012 | 59.70 | 60.08 | 59.00 | 59.19 | 1,962,375 | -0.59(-0.99%) |
Sep 18, 2012 | 60.40 | 60.60 | 59.73 | 59.78 | 2,116,816 | -0.71(-1.17%) |
Sep 17, 2012 | 60.34 | 60.80 | 60.03 | 60.49 | 2,295,447 | -0.21(-0.35%) |
Sep 14, 2012 | 59.93 | 61.09 | 59.83 | 60.70 | 2,750,408 | +0.93(+1.56%) |
Sep 13, 2012 | 58.20 | 59.90 | 57.57 | 59.77 | 3,192,715 | +1.62(+2.79%) |
Sep 12, 2012 | 58.50 | 58.50 | 57.99 | 58.15 | 1,333,217 | -0.11(-0.19%) |
Sep 11, 2012 | 57.68 | 58.50 | 57.65 | 58.26 | 1,693,960 | +0.47(+0.81%) |
Sep 10, 2012 | 57.75 | 58.32 | 57.62 | 57.79 | 1,238,682 | -0.07(-0.12%) |
Sep 07, 2012 | 57.32 | 58.08 | 57.05 | 57.86 | 1,974,025 | +1.07(+1.88%) |
Sep 06, 2012 | 54.70 | 57.24 | 54.67 | 56.79 | 2,761,701 | +2.61(+4.82%) |
Sep 05, 2012 | 54.88 | 55.32 | 54.00 | 54.18 | 1,793,840 | -0.90(-1.63%) |
Sep 04, 2012 | 55.26 | 55.77 | 54.39 | 55.08 | 1,563,326 | -0.05(-0.09%) |
Aug 31, 2012 | 55.09 | 55.36 | 54.37 | 55.13 | 1,554,711 | +0.44(+0.80%) |
Aug 30, 2012 | 54.58 | 54.93 | 54.14 | 54.69 | 1,170,885 | -0.36(-0.65%) |
Aug 29, 2012 | 54.37 | 55.30 | 54.14 | 55.05 | 1,856,149 | +0.56(+1.03%) |
Aug 27, 2012 | 54.57 | 54.99 | 54.16 | 54.49 | 1,092,500 | +0.08(+0.15%) |
Aug 24, 2012 | 53.01 | 54.93 | 52.95 | 54.41 | 1,900,295 | +1.11(+2.08%) |
Aug 23, 2012 | 54.09 | 54.29 | 53.29 | 53.30 | 1,788,932 | -0.80(-1.48%) |
Aug 22, 2012 | 54.12 | 54.38 | 53.60 | 54.10 | 1,270,283 | -0.02(-0.04%) |
Aug 21, 2012 | 54.76 | 55.06 | 54.04 | 54.12 | 1,207,880 | -0.44(-0.81%) |
Aug 20, 2012 | 54.89 | 55.12 | 54.14 | 54.56 | 1,282,569 | -0.45(-0.82%) |
Aug 17, 2012 | 55.34 | 55.43 | 54.79 | 55.01 | 1,401,944 | -0.24(-0.43%) |
Aug 16, 2012 | 53.96 | 55.54 | 53.81 | 55.25 | 2,033,504 | +1.24(+2.30%) |
Aug 15, 2012 | 53.47 | 54.18 | 53.18 | 54.01 | 1,261,341 | +0.24(+0.45%) |
Aug 14, 2012 | 54.53 | 54.67 | 53.59 | 53.77 | 850,597 | -0.34(-0.63%) |
Aug 13, 2012 | 54.15 | 54.59 | 53.73 | 54.11 | 1,312,837 | -0.11(-0.20%) |
Aug 10, 2012 | 55.00 | 55.14 | 54.00 | 54.22 | 2,146,904 | -1.23(-2.22%) |
Aug 09, 2012 | 54.80 | 55.92 | 54.44 | 55.45 | 1,612,061 | +0.59(+1.08%) |
Aug 08, 2012 | 55.30 | 55.43 | 54.58 | 54.86 | 3,106,342 | -1.24(-2.21%) |
Aug 07, 2012 | 55.81 | 56.60 | 55.81 | 56.10 | 1,638,179 | +0.23(+0.41%) |
Aug 06, 2012 | 55.73 | 56.86 | 55.63 | 55.87 | 1,717,517 | +0.16(+0.29%) |
Aug 03, 2012 | 54.98 | 56.23 | 54.98 | 55.71 | 2,446,682 | +1.95(+3.63%) |
Aug 02, 2012 | 53.37 | 54.42 | 52.47 | 53.76 | 2,148,563 | -0.02(-0.04%) |