Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 58.03 | 58.03 | 57.71 | 57.72 | 81,455 | -0.24(-0.41%) |
Nov 29, 2012 | 57.88 | 58.04 | 57.82 | 57.96 | 121,421 | -0.07(-0.13%) |
Nov 28, 2012 | 58.32 | 58.35 | 58.03 | 58.03 | 18,359 | +0.00(+0.00%) |
Nov 27, 2012 | 57.90 | 58.07 | 57.90 | 58.03 | 7,149 | +0.21(+0.36%) |
Nov 26, 2012 | 57.95 | 58.05 | 57.82 | 57.82 | 3,407 | +0.21(+0.36%) |
Nov 23, 2012 | 57.60 | 57.62 | 57.59 | 57.62 | 4,655 | -0.01(-0.03%) |
Nov 21, 2012 | 57.62 | 57.63 | 57.53 | 57.63 | 12,165 | -0.07(-0.12%) |
Nov 20, 2012 | 58.06 | 58.13 | 57.69 | 57.70 | 3,998 | -0.50(-0.85%) |
Nov 19, 2012 | 58.13 | 58.25 | 58.03 | 58.20 | 14,975 | -0.28(-0.49%) |
Nov 16, 2012 | 58.43 | 58.80 | 58.43 | 58.48 | 15,819 | -0.10(-0.18%) |
Nov 15, 2012 | 58.37 | 58.71 | 58.37 | 58.59 | 24,789 | -0.04(-0.06%) |
Nov 14, 2012 | 58.22 | 58.64 | 58.18 | 58.62 | 29,535 | +0.11(+0.19%) |
Nov 13, 2012 | 58.64 | 58.64 | 58.38 | 58.51 | 8,278 | +0.16(+0.27%) |
Nov 12, 2012 | 58.30 | 58.44 | 58.27 | 58.35 | 29,981 | +0.09(+0.15%) |
Nov 09, 2012 | 58.21 | 58.27 | 58.01 | 58.27 | 24,071 | +0.07(+0.12%) |
Nov 08, 2012 | 57.45 | 58.20 | 57.35 | 58.20 | 21,123 | +0.71(+1.23%) |
Nov 07, 2012 | 57.50 | 57.70 | 57.44 | 57.49 | 14,190 | +0.80(+1.42%) |
Nov 06, 2012 | 56.94 | 57.00 | 56.68 | 56.69 | 5,921 | -0.37(-0.65%) |
Nov 05, 2012 | 57.00 | 57.16 | 57.00 | 57.06 | 30,662 | +0.30(+0.53%) |
Nov 02, 2012 | 56.42 | 56.79 | 56.35 | 56.76 | 5,274 | -0.29(-0.51%) |
Nov 01, 2012 | 57.14 | 57.16 | 57.00 | 57.05 | 7,101 | -0.26(-0.46%) |
Oct 31, 2012 | 56.93 | 57.38 | 56.93 | 57.31 | 423,401 | +0.45(+0.79%) |
Oct 26, 2012 | 56.48 | 56.86 | 56.86 | 56.86 | 8,036 | +0.66(+1.18%) |
Oct 25, 2012 | 56.15 | 56.44 | 56.01 | 56.20 | 22,041 | -0.31(-0.55%) |
Oct 24, 2012 | 56.54 | 56.73 | 56.48 | 56.51 | 35,527 | -0.36(-0.63%) |
Oct 23, 2012 | 56.70 | 56.92 | 56.67 | 56.87 | 32,657 | +0.35(+0.62%) |
Oct 19, 2012 | 56.03 | 56.57 | 56.01 | 56.52 | 35,366 | +0.66(+1.18%) |
Oct 18, 2012 | 56.35 | 56.43 | 55.86 | 55.86 | 10,666 | -0.30(-0.53%) |
Oct 17, 2012 | 56.36 | 56.36 | 56.12 | 56.15 | 25,674 | -0.52(-0.91%) |
Oct 16, 2012 | 57.03 | 57.03 | 56.67 | 56.67 | 11,627 | -0.72(-1.25%) |
Oct 15, 2012 | 57.44 | 57.53 | 57.26 | 57.38 | 40,653 | -0.08(-0.14%) |
Oct 12, 2012 | 57.56 | 57.73 | 57.44 | 57.47 | 37,235 | +0.17(+0.30%) |
Oct 11, 2012 | 56.72 | 57.29 | 56.68 | 57.29 | 9,906 | +0.33(+0.58%) |
Oct 10, 2012 | 56.51 | 57.03 | 56.40 | 56.97 | 3,306 | +0.28(+0.50%) |
Oct 09, 2012 | 56.53 | 56.73 | 56.52 | 56.68 | 4,298 | -0.22(-0.39%) |
Oct 08, 2012 | 56.86 | 56.91 | 56.65 | 56.91 | 7,650 | +0.51(+0.90%) |
Oct 05, 2012 | 56.56 | 56.58 | 56.29 | 56.40 | 26,588 | -0.59(-1.04%) |
Oct 04, 2012 | 57.29 | 57.31 | 56.99 | 56.99 | 77,726 | -0.60(-1.04%) |
Oct 03, 2012 | 57.50 | 57.59 | 57.38 | 57.59 | 7,505 | +0.00(+0.00%) |
Oct 02, 2012 | 57.44 | 57.70 | 57.44 | 57.59 | 2,847 | -0.03(-0.05%) |
Oct 01, 2012 | 57.46 | 57.66 | 57.33 | 57.62 | 54,133 | +0.07(+0.12%) |
Sep 28, 2012 | 57.65 | 57.87 | 57.35 | 57.55 | 113,089 | -0.05(-0.08%) |
Sep 27, 2012 | 57.75 | 57.80 | 57.51 | 57.59 | 13,025 | -0.25(-0.43%) |
Sep 26, 2012 | 57.68 | 57.90 | 57.68 | 57.84 | 32,291 | +0.53(+0.92%) |
Sep 25, 2012 | 57.02 | 57.35 | 56.88 | 57.31 | 23,211 | +0.49(+0.87%) |
Sep 24, 2012 | 56.73 | 56.94 | 56.73 | 56.82 | 14,161 | +0.35(+0.62%) |
Sep 21, 2012 | 56.15 | 56.47 | 56.15 | 56.47 | 6,855 | +0.01(+0.03%) |
Sep 20, 2012 | 56.79 | 56.79 | 56.32 | 56.45 | 9,235 | +0.13(+0.23%) |
Sep 19, 2012 | 56.46 | 56.46 | 56.17 | 56.32 | 31,737 | +0.30(+0.53%) |
Sep 18, 2012 | 56.09 | 56.24 | 55.94 | 56.03 | 182,345 | +0.30(+0.54%) |
Sep 17, 2012 | 55.40 | 55.82 | 55.40 | 55.73 | 16,229 | +0.45(+0.81%) |
Sep 14, 2012 | 55.81 | 55.81 | 55.13 | 55.28 | 105,883 | -1.23(-2.18%) |
Sep 13, 2012 | 56.78 | 57.11 | 56.05 | 56.51 | 80,365 | -0.14(-0.25%) |
Sep 12, 2012 | 56.69 | 56.79 | 56.58 | 56.65 | 24,998 | -0.64(-1.12%) |
Sep 11, 2012 | 57.48 | 57.48 | 57.17 | 57.29 | 12,211 | -0.23(-0.40%) |
Sep 10, 2012 | 57.26 | 57.53 | 57.26 | 57.53 | 18,688 | +0.04(+0.08%) |
Sep 07, 2012 | 58.25 | 58.27 | 57.45 | 57.48 | 16,743 | -0.20(-0.35%) |
Sep 06, 2012 | 58.03 | 58.03 | 57.66 | 57.68 | 14,056 | -0.83(-1.41%) |
Sep 05, 2012 | 58.57 | 58.58 | 58.47 | 58.51 | 6,450 | -0.20(-0.33%) |