Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 52.93 | 53.01 | 52.75 | 52.89 | 414,829 | -0.02(-0.05%) |
Nov 29, 2012 | 52.86 | 53.02 | 52.64 | 52.91 | 358,507 | +0.27(+0.51%) |
Nov 28, 2012 | 52.00 | 52.65 | 51.76 | 52.64 | 151,923 | +0.41(+0.78%) |
Nov 27, 2012 | 52.44 | 52.60 | 52.19 | 52.24 | 312,821 | -0.24(-0.45%) |
Nov 26, 2012 | 52.35 | 52.47 | 52.15 | 52.47 | 390,201 | -0.11(-0.20%) |
Nov 23, 2012 | 52.16 | 52.59 | 52.11 | 52.58 | 111,130 | +0.68(+1.32%) |
Nov 21, 2012 | 51.84 | 51.92 | 51.72 | 51.89 | 250,606 | +0.11(+0.22%) |
Nov 20, 2012 | 51.67 | 51.85 | 51.41 | 51.78 | 266,305 | +0.06(+0.11%) |
Nov 19, 2012 | 51.24 | 51.72 | 51.24 | 51.72 | 181,788 | +1.03(+2.04%) |
Nov 16, 2012 | 50.50 | 50.79 | 50.09 | 50.69 | 300,947 | +0.24(+0.47%) |
Nov 15, 2012 | 50.53 | 50.73 | 50.25 | 50.45 | 428,173 | -0.11(-0.21%) |
Nov 14, 2012 | 51.39 | 51.48 | 50.43 | 50.56 | 461,688 | -0.70(-1.37%) |
Nov 13, 2012 | 51.46 | 51.75 | 51.10 | 51.26 | 256,298 | -0.20(-0.38%) |
Nov 12, 2012 | 51.53 | 51.63 | 51.34 | 51.46 | 288,541 | +0.04(+0.08%) |
Nov 09, 2012 | 51.18 | 51.86 | 51.18 | 51.41 | 370,250 | +0.05(+0.10%) |
Nov 08, 2012 | 52.01 | 52.20 | 51.37 | 51.37 | 343,765 | -0.63(-1.21%) |
Nov 07, 2012 | 52.69 | 52.69 | 51.74 | 51.99 | 659,499 | -1.18(-2.22%) |
Nov 06, 2012 | 52.90 | 53.38 | 52.87 | 53.17 | 430,794 | +0.39(+0.75%) |
Nov 05, 2012 | 52.60 | 52.86 | 52.42 | 52.78 | 181,748 | +0.14(+0.26%) |
Nov 02, 2012 | 53.34 | 53.44 | 52.62 | 52.64 | 172,463 | -0.49(-0.92%) |
Nov 01, 2012 | 52.64 | 53.17 | 52.64 | 53.13 | 149,652 | +0.58(+1.10%) |
Oct 31, 2012 | 52.71 | 52.77 | 52.30 | 52.55 | 198,824 | +0.06(+0.11%) |
Oct 26, 2012 | 52.49 | 52.50 | 52.50 | 52.50 | 231,330 | -0.06(-0.11%) |
Oct 25, 2012 | 52.81 | 52.85 | 52.25 | 52.55 | 207,665 | +0.12(+0.23%) |
Oct 24, 2012 | 52.75 | 52.83 | 52.34 | 52.43 | 283,087 | -0.14(-0.26%) |
Oct 23, 2012 | 52.71 | 52.78 | 52.33 | 52.57 | 530,742 | -0.73(-1.37%) |
Oct 19, 2012 | 54.09 | 54.09 | 53.17 | 53.30 | 227,725 | -0.89(-1.64%) |
Oct 18, 2012 | 54.17 | 54.44 | 54.01 | 54.19 | 131,014 | -0.12(-0.22%) |
Oct 17, 2012 | 54.13 | 54.36 | 54.07 | 54.31 | 113,699 | +0.24(+0.45%) |
Oct 16, 2012 | 53.75 | 54.10 | 53.74 | 54.07 | 149,284 | +0.53(+0.99%) |
Oct 15, 2012 | 53.22 | 53.58 | 53.06 | 53.54 | 678,414 | +0.44(+0.83%) |
Oct 12, 2012 | 53.31 | 53.46 | 52.99 | 53.10 | 108,116 | -0.18(-0.34%) |
Oct 11, 2012 | 53.60 | 53.68 | 53.28 | 53.28 | 173,108 | +0.05(+0.09%) |
Oct 10, 2012 | 53.56 | 53.59 | 53.14 | 53.23 | 235,959 | -0.33(-0.61%) |
Oct 09, 2012 | 54.03 | 54.09 | 53.53 | 53.56 | 122,275 | -0.53(-0.98%) |
Oct 08, 2012 | 54.10 | 54.18 | 53.99 | 54.09 | 102,989 | -0.20(-0.36%) |
Oct 05, 2012 | 54.55 | 54.66 | 54.13 | 54.28 | 99,401 | -0.02(-0.03%) |
Oct 04, 2012 | 54.08 | 54.32 | 54.01 | 54.30 | 86,149 | +0.41(+0.76%) |
Oct 03, 2012 | 53.81 | 54.04 | 53.56 | 53.89 | 177,275 | +0.22(+0.41%) |
Oct 02, 2012 | 53.84 | 53.91 | 53.45 | 53.67 | 172,714 | +0.07(+0.12%) |
Oct 01, 2012 | 53.65 | 54.07 | 53.51 | 53.61 | 150,505 | +0.11(+0.20%) |
Sep 28, 2012 | 53.55 | 53.69 | 53.30 | 53.50 | 122,442 | -0.24(-0.45%) |
Sep 27, 2012 | 53.43 | 53.86 | 53.30 | 53.74 | 319,434 | +0.51(+0.96%) |
Sep 26, 2012 | 53.50 | 53.51 | 53.08 | 53.23 | 215,172 | -0.29(-0.55%) |
Sep 25, 2012 | 54.21 | 54.30 | 53.50 | 53.52 | 105,007 | -0.58(-1.07%) |
Sep 24, 2012 | 53.92 | 54.19 | 53.90 | 54.10 | 221,249 | -0.11(-0.20%) |
Sep 21, 2012 | 54.51 | 54.52 | 54.18 | 54.21 | 211,738 | +0.03(+0.06%) |
Sep 20, 2012 | 54.01 | 54.23 | 53.84 | 54.18 | 139,653 | -0.08(-0.15%) |
Sep 19, 2012 | 54.24 | 54.41 | 54.14 | 54.26 | 110,771 | +0.07(+0.13%) |
Sep 18, 2012 | 54.15 | 54.27 | 54.07 | 54.18 | 174,305 | -0.07(-0.13%) |
Sep 17, 2012 | 54.41 | 54.41 | 54.13 | 54.26 | 133,956 | -0.21(-0.39%) |
Sep 14, 2012 | 54.31 | 54.79 | 54.28 | 54.47 | 341,680 | +0.25(+0.46%) |
Sep 13, 2012 | 53.42 | 54.36 | 53.33 | 54.22 | 206,008 | +0.85(+1.59%) |
Sep 12, 2012 | 53.42 | 53.46 | 53.24 | 53.37 | 136,473 | +0.13(+0.24%) |
Sep 11, 2012 | 53.13 | 53.38 | 53.11 | 53.24 | 120,076 | +0.15(+0.29%) |
Sep 10, 2012 | 53.35 | 53.42 | 53.07 | 53.08 | 138,206 | -0.29(-0.55%) |
Sep 07, 2012 | 53.22 | 53.38 | 53.18 | 53.37 | 159,852 | +0.23(+0.43%) |
Sep 06, 2012 | 52.43 | 53.15 | 52.42 | 53.15 | 248,228 | +1.05(+2.02%) |
Sep 05, 2012 | 52.20 | 52.30 | 52.02 | 52.09 | 119,305 | -0.02(-0.05%) |