Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 56.70 | 57.50 | 56.40 | 57.50 | 171,031 | +0.70(+1.23%) |
Nov 29, 2012 | 57.90 | 57.90 | 56.20 | 56.80 | 78,526 | -0.50(-0.87%) |
Nov 28, 2012 | 55.00 | 57.40 | 54.80 | 57.30 | 79,039 | +2.30(+4.18%) |
Nov 27, 2012 | 55.60 | 56.20 | 54.80 | 55.00 | 53,167 | -0.90(-1.61%) |
Nov 26, 2012 | 56.10 | 56.40 | 55.20 | 55.90 | 57,748 | -0.80(-1.41%) |
Nov 23, 2012 | 55.50 | 56.70 | 55.40 | 56.70 | 21,113 | +1.40(+2.53%) |
Nov 21, 2012 | 56.00 | 56.00 | 54.50 | 55.30 | 62,821 | -0.70(-1.25%) |
Nov 20, 2012 | 57.10 | 57.20 | 55.30 | 56.00 | 70,068 | -0.70(-1.23%) |
Nov 19, 2012 | 56.90 | 57.60 | 55.80 | 56.70 | 55,218 | +0.80(+1.43%) |
Nov 16, 2012 | 57.00 | 57.00 | 54.90 | 55.90 | 87,878 | -0.40(-0.71%) |
Nov 15, 2012 | 56.30 | 56.50 | 54.55 | 56.30 | 125,862 | +1.30(+2.36%) |
Nov 14, 2012 | 56.40 | 56.50 | 54.70 | 55.00 | 98,688 | -1.30(-2.31%) |
Nov 13, 2012 | 56.40 | 57.70 | 55.50 | 56.30 | 85,685 | -1.20(-2.09%) |
Nov 12, 2012 | 56.10 | 60.50 | 55.70 | 57.50 | 128,594 | +1.80(+3.23%) |
Nov 09, 2012 | 53.40 | 55.70 | 53.30 | 55.70 | 268,305 | +2.40(+4.50%) |
Nov 08, 2012 | 53.10 | 53.50 | 51.10 | 53.30 | 117,033 | +2.40(+4.72%) |
Nov 07, 2012 | 49.30 | 52.20 | 49.30 | 50.90 | 194,399 | +1.90(+3.88%) |
Nov 06, 2012 | 49.70 | 50.10 | 48.40 | 49.00 | 48,272 | -0.80(-1.61%) |
Nov 05, 2012 | 50.00 | 50.20 | 48.90 | 49.80 | 18,545 | -0.70(-1.39%) |
Nov 02, 2012 | 50.70 | 51.00 | 49.60 | 50.50 | 28,424 | -0.20(-0.39%) |
Nov 01, 2012 | 50.50 | 50.70 | 49.40 | 50.70 | 19,510 | -0.10(-0.20%) |
Oct 31, 2012 | 48.70 | 50.80 | 48.70 | 50.80 | 27,772 | +2.10(+4.31%) |
Oct 26, 2012 | 49.70 | 48.70 | 48.70 | 48.70 | 32,140 | -1.20(-2.40%) |
Oct 25, 2012 | 50.70 | 50.98 | 49.70 | 49.90 | 30,155 | -0.50(-0.99%) |
Oct 24, 2012 | 50.30 | 50.40 | 48.30 | 50.40 | 48,561 | +0.50(+1.00%) |
Oct 23, 2012 | 51.20 | 51.50 | 49.50 | 49.90 | 36,755 | -3.60(-6.73%) |
Oct 19, 2012 | 52.80 | 54.20 | 52.70 | 53.50 | 35,944 | +0.90(+1.71%) |
Oct 18, 2012 | 52.50 | 53.40 | 52.50 | 52.60 | 27,799 | +0.10(+0.19%) |
Oct 17, 2012 | 52.40 | 53.40 | 52.00 | 52.50 | 26,676 | +0.10(+0.19%) |
Oct 16, 2012 | 51.40 | 52.50 | 51.10 | 52.40 | 33,836 | +1.10(+2.14%) |
Oct 15, 2012 | 51.80 | 52.00 | 50.04 | 51.30 | 25,553 | -0.40(-0.77%) |
Oct 12, 2012 | 53.60 | 53.60 | 51.50 | 51.70 | 15,627 | -1.10(-2.08%) |
Oct 11, 2012 | 52.10 | 53.80 | 52.10 | 52.80 | 54,332 | +1.10(+2.13%) |
Oct 10, 2012 | 51.80 | 51.90 | 51.30 | 51.70 | 29,250 | -0.30(-0.58%) |
Oct 09, 2012 | 51.10 | 52.00 | 50.70 | 52.00 | 30,576 | +1.50(+2.97%) |
Oct 08, 2012 | 50.90 | 51.30 | 50.10 | 50.50 | 13,941 | -0.60(-1.17%) |
Oct 05, 2012 | 51.10 | 51.60 | 50.40 | 51.10 | 62,464 | +0.00(+0.00%) |
Oct 04, 2012 | 50.90 | 51.20 | 50.50 | 51.10 | 43,398 | +0.60(+1.19%) |
Oct 03, 2012 | 51.10 | 51.10 | 49.50 | 50.50 | 35,426 | -0.60(-1.17%) |
Oct 02, 2012 | 52.30 | 52.30 | 50.90 | 51.10 | 62,051 | -1.00(-1.92%) |
Oct 01, 2012 | 51.90 | 52.70 | 51.40 | 52.10 | 90,956 | +0.40(+0.77%) |
Sep 28, 2012 | 51.20 | 51.70 | 50.40 | 51.70 | 31,820 | +0.40(+0.78%) |
Sep 27, 2012 | 50.20 | 51.79 | 49.80 | 51.30 | 80,885 | +1.50(+3.01%) |
Sep 26, 2012 | 49.90 | 50.70 | 49.00 | 49.80 | 75,802 | -0.70(-1.39%) |
Sep 25, 2012 | 52.90 | 52.90 | 50.50 | 50.50 | 44,085 | -2.00(-3.81%) |
Sep 24, 2012 | 52.10 | 52.60 | 51.20 | 52.50 | 56,625 | -0.20(-0.38%) |
Sep 21, 2012 | 53.40 | 54.05 | 52.40 | 52.70 | 50,421 | -0.30(-0.57%) |
Sep 20, 2012 | 51.70 | 53.30 | 51.40 | 53.00 | 33,020 | +0.80(+1.53%) |
Sep 19, 2012 | 52.80 | 54.30 | 51.60 | 52.20 | 102,094 | -1.50(-2.79%) |
Sep 18, 2012 | 53.10 | 54.80 | 52.90 | 53.70 | 82,546 | -0.10(-0.19%) |
Sep 17, 2012 | 54.80 | 55.30 | 53.50 | 53.80 | 77,524 | -1.30(-2.36%) |
Sep 14, 2012 | 53.70 | 57.50 | 53.70 | 55.10 | 82,729 | +0.90(+1.66%) |
Sep 13, 2012 | 51.90 | 54.90 | 50.40 | 54.20 | 104,277 | +2.50(+4.84%) |
Sep 12, 2012 | 52.50 | 52.50 | 51.70 | 51.70 | 50,034 | -0.60(-1.15%) |
Sep 11, 2012 | 52.20 | 52.70 | 51.50 | 52.30 | 82,109 | +0.30(+0.58%) |
Sep 10, 2012 | 50.10 | 52.20 | 50.10 | 52.00 | 76,103 | +1.70(+3.38%) |
Sep 07, 2012 | 47.40 | 50.40 | 47.30 | 50.30 | 66,249 | +3.20(+6.79%) |
Sep 06, 2012 | 47.10 | 47.55 | 46.50 | 47.10 | 56,582 | +0.60(+1.29%) |
Sep 05, 2012 | 46.00 | 46.80 | 45.70 | 46.50 | 56,400 | +0.60(+1.31%) |