Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 53.00 | 53.40 | 52.27 | 53.15 | 2,250,145 | +0.11(+0.21%) |
Nov 29, 2012 | 53.07 | 53.80 | 52.32 | 53.04 | 2,852,315 | -0.41(-0.77%) |
Nov 28, 2012 | 50.75 | 53.46 | 50.75 | 53.45 | 3,407,896 | +2.05(+3.99%) |
Nov 27, 2012 | 51.25 | 52.45 | 50.67 | 51.40 | 2,429,424 | -0.08(-0.16%) |
Nov 26, 2012 | 51.64 | 51.64 | 50.41 | 51.48 | 2,429,763 | +0.01(+0.02%) |
Nov 23, 2012 | 51.64 | 51.75 | 51.18 | 51.47 | 745,903 | +0.23(+0.45%) |
Nov 21, 2012 | 51.75 | 51.85 | 50.66 | 51.24 | 1,934,361 | -0.15(-0.29%) |
Nov 20, 2012 | 51.01 | 51.68 | 50.31 | 51.39 | 3,181,274 | +0.78(+1.54%) |
Nov 19, 2012 | 51.75 | 51.83 | 50.47 | 50.61 | 3,084,580 | +0.29(+0.58%) |
Nov 16, 2012 | 48.52 | 50.38 | 48.00 | 50.32 | 4,229,624 | +1.83(+3.77%) |
Nov 15, 2012 | 47.97 | 48.89 | 46.66 | 48.49 | 4,787,802 | +0.38(+0.79%) |
Nov 14, 2012 | 51.42 | 51.42 | 47.72 | 48.11 | 6,322,984 | -2.90(-5.69%) |
Nov 13, 2012 | 51.69 | 53.25 | 50.13 | 51.01 | 13,717,213 | +0.43(+0.85%) |
Nov 12, 2012 | 50.98 | 51.47 | 50.50 | 50.58 | 4,634,798 | +0.15(+0.30%) |
Nov 09, 2012 | 50.25 | 51.90 | 50.20 | 50.43 | 5,788,299 | -0.27(-0.53%) |
Nov 08, 2012 | 54.59 | 54.62 | 50.25 | 50.70 | 8,049,149 | -3.91(-7.16%) |
Nov 07, 2012 | 55.06 | 55.55 | 53.55 | 54.61 | 2,832,408 | -1.21(-2.17%) |
Nov 06, 2012 | 55.98 | 56.49 | 55.17 | 55.82 | 2,841,470 | -0.67(-1.19%) |
Nov 05, 2012 | 56.20 | 56.67 | 55.80 | 56.49 | 1,258,402 | +0.29(+0.52%) |
Nov 02, 2012 | 57.99 | 58.62 | 55.92 | 56.20 | 3,578,748 | -0.77(-1.35%) |
Nov 01, 2012 | 55.33 | 57.11 | 54.84 | 56.97 | 2,805,897 | +2.28(+4.17%) |
Oct 31, 2012 | 55.36 | 55.43 | 53.80 | 54.69 | 1,734,361 | +0.20(+0.37%) |
Oct 26, 2012 | 53.96 | 54.49 | 54.49 | 54.49 | 1,698,800 | +0.43(+0.80%) |
Oct 25, 2012 | 55.51 | 55.96 | 53.81 | 54.06 | 1,583,497 | -1.19(-2.15%) |
Oct 24, 2012 | 55.80 | 56.19 | 54.99 | 55.25 | 1,987,106 | +0.25(+0.45%) |
Oct 23, 2012 | 54.47 | 55.07 | 53.14 | 55.00 | 3,150,666 | -0.05(-0.09%) |
Oct 19, 2012 | 56.59 | 56.71 | 54.49 | 55.05 | 2,785,896 | -1.42(-2.51%) |
Oct 18, 2012 | 56.56 | 57.92 | 55.35 | 56.47 | 4,311,476 | +0.40(+0.71%) |
Oct 17, 2012 | 57.07 | 57.07 | 55.67 | 56.07 | 2,830,140 | -0.73(-1.29%) |
Oct 16, 2012 | 53.98 | 56.89 | 53.91 | 56.80 | 5,141,543 | +2.91(+5.40%) |
Oct 15, 2012 | 53.00 | 53.91 | 52.91 | 53.89 | 1,814,749 | +0.91(+1.72%) |
Oct 12, 2012 | 52.65 | 53.50 | 52.62 | 52.98 | 1,171,821 | -0.11(-0.21%) |
Oct 11, 2012 | 53.03 | 53.83 | 52.61 | 53.09 | 3,511,952 | +0.86(+1.65%) |
Oct 10, 2012 | 52.38 | 52.76 | 51.68 | 52.23 | 2,003,109 | +0.18(+0.35%) |
Oct 09, 2012 | 53.34 | 54.00 | 51.67 | 52.05 | 4,144,430 | -1.28(-2.40%) |
Oct 08, 2012 | 53.33 | 54.60 | 53.05 | 53.33 | 2,308,975 | -0.13(-0.24%) |
Oct 05, 2012 | 54.00 | 54.85 | 52.83 | 53.46 | 3,130,595 | +0.03(+0.06%) |
Oct 04, 2012 | 53.43 | 53.80 | 53.01 | 53.43 | 1,982,245 | +0.46(+0.87%) |
Oct 03, 2012 | 53.71 | 54.38 | 52.71 | 52.97 | 4,159,731 | -0.04(-0.08%) |
Oct 02, 2012 | 53.11 | 53.25 | 52.43 | 53.01 | 1,886,336 | +0.11(+0.21%) |
Oct 01, 2012 | 53.80 | 53.90 | 52.20 | 52.90 | 3,619,363 | -0.28(-0.53%) |
Sep 28, 2012 | 52.79 | 53.50 | 51.60 | 53.18 | 4,819,686 | -0.08(-0.15%) |
Sep 27, 2012 | 53.03 | 53.43 | 51.50 | 53.26 | 3,086,049 | +0.46(+0.87%) |
Sep 26, 2012 | 51.93 | 53.25 | 51.83 | 52.80 | 5,136,678 | +0.50(+0.96%) |
Sep 25, 2012 | 54.20 | 54.74 | 52.00 | 52.30 | 25,238,480 | -2.20(-4.04%) |
Sep 24, 2012 | 56.60 | 56.95 | 54.40 | 54.50 | 5,497,574 | -2.85(-4.97%) |
Sep 21, 2012 | 54.75 | 57.35 | 54.40 | 57.35 | 10,755,002 | +4.86(+9.26%) |
Sep 20, 2012 | 52.03 | 53.18 | 51.02 | 52.49 | 2,854,770 | -0.03(-0.06%) |
Sep 19, 2012 | 53.01 | 53.38 | 52.43 | 52.52 | 1,626,839 | -0.08(-0.15%) |
Sep 18, 2012 | 53.67 | 53.86 | 52.17 | 52.60 | 2,486,776 | -1.35(-2.50%) |
Sep 17, 2012 | 53.38 | 54.62 | 53.20 | 53.95 | 2,080,800 | +0.36(+0.67%) |
Sep 14, 2012 | 54.71 | 54.90 | 53.04 | 53.59 | 2,472,244 | -0.55(-1.02%) |
Sep 13, 2012 | 53.52 | 55.23 | 52.60 | 54.14 | 4,053,938 | +1.15(+2.17%) |
Sep 12, 2012 | 53.84 | 53.90 | 52.71 | 52.99 | 1,957,720 | -0.33(-0.62%) |
Sep 11, 2012 | 53.03 | 53.49 | 52.06 | 53.32 | 4,504,946 | -0.18(-0.34%) |
Sep 10, 2012 | 53.75 | 54.69 | 53.30 | 53.50 | 3,577,657 | -2.53(-4.52%) |
Sep 07, 2012 | 55.55 | 56.70 | 55.06 | 56.03 | 2,170,067 | +0.53(+0.95%) |
Sep 06, 2012 | 53.24 | 55.77 | 52.94 | 55.50 | 3,309,901 | +2.52(+4.76%) |
Sep 05, 2012 | 53.55 | 53.92 | 52.70 | 52.98 | 1,649,949 | -0.51(-0.95%) |