Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 54.92 | 55.61 | 54.88 | 55.54 | 1,957,973 | +0.26(+0.46%) |
Nov 29, 2012 | 55.42 | 55.66 | 54.98 | 55.29 | 1,934,534 | +0.04(+0.07%) |
Nov 28, 2012 | 54.45 | 55.29 | 54.30 | 55.25 | 2,647,336 | +0.07(+0.13%) |
Nov 27, 2012 | 55.47 | 55.63 | 55.04 | 55.18 | 1,917,723 | -0.39(-0.69%) |
Nov 26, 2012 | 55.21 | 55.61 | 54.91 | 55.56 | 2,668,798 | -0.52(-0.93%) |
Nov 23, 2012 | 56.00 | 56.18 | 55.88 | 56.08 | 986,995 | +0.06(+0.11%) |
Nov 21, 2012 | 56.14 | 56.26 | 55.90 | 56.02 | 2,662,675 | +0.15(+0.26%) |
Nov 20, 2012 | 55.01 | 55.93 | 54.82 | 55.87 | 2,317,828 | +1.05(+1.92%) |
Nov 19, 2012 | 55.02 | 55.14 | 54.70 | 54.82 | 2,279,591 | +0.60(+1.10%) |
Nov 16, 2012 | 54.28 | 54.33 | 53.53 | 54.22 | 3,342,997 | +0.10(+0.19%) |
Nov 15, 2012 | 54.41 | 54.54 | 53.67 | 54.12 | 3,197,259 | +0.17(+0.32%) |
Nov 14, 2012 | 54.80 | 54.91 | 53.85 | 53.95 | 2,349,155 | -0.09(-0.17%) |
Nov 13, 2012 | 53.89 | 54.57 | 53.86 | 54.04 | 2,123,320 | -0.35(-0.64%) |
Nov 12, 2012 | 54.70 | 54.74 | 54.25 | 54.39 | 1,259,728 | -0.24(-0.44%) |
Nov 09, 2012 | 54.91 | 55.28 | 54.58 | 54.63 | 3,550,273 | -0.07(-0.13%) |
Nov 08, 2012 | 56.60 | 56.89 | 54.70 | 54.70 | 4,694,617 | -1.66(-2.95%) |
Nov 07, 2012 | 56.44 | 56.60 | 55.96 | 56.36 | 5,993,120 | -2.16(-3.68%) |
Nov 06, 2012 | 57.82 | 58.51 | 57.50 | 58.51 | 3,527,380 | +1.11(+1.93%) |
Nov 05, 2012 | 57.56 | 57.58 | 57.14 | 57.40 | 2,595,649 | -0.72(-1.23%) |
Nov 02, 2012 | 59.00 | 59.03 | 58.06 | 58.12 | 2,890,470 | +0.11(+0.19%) |
Nov 01, 2012 | 57.66 | 58.28 | 57.53 | 58.01 | 3,787,192 | +0.68(+1.18%) |
Oct 31, 2012 | 58.02 | 58.04 | 57.03 | 57.33 | 3,926,235 | -0.73(-1.26%) |
Oct 26, 2012 | 59.21 | 58.07 | 58.07 | 58.07 | 3,525,014 | -1.73(-2.90%) |
Oct 25, 2012 | 60.13 | 60.32 | 59.16 | 59.80 | 5,297,616 | +0.61(+1.02%) |
Oct 24, 2012 | 58.84 | 59.19 | 58.43 | 59.19 | 4,680,521 | +1.14(+1.96%) |
Oct 23, 2012 | 58.68 | 58.71 | 58.02 | 58.06 | 4,981,995 | -0.98(-1.66%) |
Oct 19, 2012 | 60.45 | 60.45 | 58.92 | 59.04 | 6,530,860 | -1.61(-2.65%) |
Oct 18, 2012 | 59.60 | 60.86 | 59.22 | 60.64 | 6,774,098 | +0.75(+1.26%) |
Oct 17, 2012 | 59.58 | 60.17 | 59.48 | 59.89 | 5,467,322 | +1.07(+1.82%) |
Oct 16, 2012 | 57.96 | 58.84 | 57.91 | 58.82 | 5,671,844 | +1.59(+2.77%) |
Oct 15, 2012 | 57.16 | 57.46 | 56.80 | 57.23 | 4,469,169 | +0.25(+0.43%) |
Oct 12, 2012 | 56.85 | 57.15 | 56.21 | 56.98 | 6,213,182 | -0.29(-0.51%) |
Oct 11, 2012 | 58.89 | 58.94 | 57.28 | 57.28 | 4,900,051 | -0.82(-1.41%) |
Oct 10, 2012 | 59.41 | 59.60 | 57.95 | 58.09 | 9,800,766 | -0.83(-1.40%) |
Oct 09, 2012 | 59.41 | 59.51 | 58.71 | 58.92 | 6,671,050 | +0.28(+0.47%) |
Oct 08, 2012 | 58.88 | 59.18 | 58.61 | 58.64 | 1,837,862 | -1.05(-1.75%) |