Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 67.20 | 67.22 | 65.59 | 66.36 | 625,667 | -0.75(-1.12%) |
Nov 29, 2012 | 69.49 | 69.92 | 66.76 | 67.11 | 783,180 | -0.92(-1.35%) |
Nov 28, 2012 | 66.55 | 69.30 | 66.20 | 68.03 | 1,124,175 | +1.62(+2.44%) |
Nov 27, 2012 | 67.17 | 67.41 | 65.59 | 66.41 | 618,594 | -0.55(-0.82%) |
Nov 26, 2012 | 64.07 | 67.69 | 63.87 | 66.96 | 1,199,688 | +3.63(+5.73%) |
Nov 23, 2012 | 63.40 | 63.74 | 62.71 | 63.33 | 91,086 | +0.09(+0.14%) |
Nov 21, 2012 | 63.12 | 63.92 | 62.63 | 63.24 | 182,159 | +0.24(+0.38%) |
Nov 20, 2012 | 64.18 | 64.58 | 62.69 | 63.00 | 353,759 | -1.56(-2.42%) |
Nov 19, 2012 | 63.50 | 64.95 | 63.33 | 64.56 | 481,305 | +1.99(+3.18%) |
Nov 16, 2012 | 60.52 | 62.85 | 59.90 | 62.57 | 821,366 | +1.94(+3.20%) |
Nov 15, 2012 | 60.70 | 61.33 | 60.31 | 60.63 | 454,737 | -0.22(-0.36%) |
Nov 14, 2012 | 64.02 | 64.02 | 60.78 | 60.85 | 216,038 | -1.75(-2.80%) |
Nov 13, 2012 | 61.83 | 63.29 | 61.11 | 62.60 | 235,948 | -0.20(-0.32%) |
Nov 12, 2012 | 62.67 | 63.60 | 61.94 | 62.80 | 289,288 | +0.77(+1.24%) |
Nov 09, 2012 | 61.55 | 63.43 | 61.20 | 62.03 | 357,394 | +0.26(+0.42%) |
Nov 08, 2012 | 62.78 | 63.28 | 61.77 | 61.77 | 260,735 | -1.27(-2.01%) |
Nov 07, 2012 | 64.58 | 65.01 | 62.79 | 63.04 | 393,755 | -2.72(-4.14%) |
Nov 06, 2012 | 65.90 | 66.62 | 65.21 | 65.76 | 510,238 | +0.58(+0.89%) |
Nov 05, 2012 | 65.50 | 65.73 | 64.66 | 65.18 | 433,997 | -0.55(-0.84%) |
Nov 02, 2012 | 65.14 | 65.99 | 63.30 | 65.73 | 1,052,197 | +0.59(+0.91%) |
Nov 01, 2012 | 62.47 | 65.59 | 62.47 | 65.14 | 890,707 | +2.77(+4.44%) |
Oct 31, 2012 | 57.60 | 66.00 | 57.19 | 62.37 | 2,867,431 | +8.90(+16.64%) |
Oct 26, 2012 | 53.58 | 53.47 | 53.47 | 53.47 | 558,900 | +0.06(+0.11%) |
Oct 25, 2012 | 56.18 | 56.37 | 53.28 | 53.41 | 693,837 | -2.09(-3.77%) |
Oct 24, 2012 | 57.01 | 57.17 | 55.02 | 55.50 | 415,775 | -1.05(-1.86%) |
Oct 23, 2012 | 56.33 | 56.78 | 55.88 | 56.55 | 384,321 | +0.78(+1.40%) |
Oct 19, 2012 | 56.33 | 57.05 | 54.94 | 55.77 | 368,442 | -1.16(-2.04%) |
Oct 18, 2012 | 57.60 | 57.97 | 56.92 | 56.93 | 296,451 | -0.91(-1.57%) |
Oct 17, 2012 | 58.24 | 58.24 | 56.97 | 57.84 | 502,183 | -0.70(-1.20%) |
Oct 16, 2012 | 55.74 | 59.49 | 55.74 | 58.54 | 547,320 | +1.50(+2.63%) |
Oct 15, 2012 | 57.10 | 57.63 | 56.36 | 57.04 | 272,049 | -0.01(-0.02%) |
Oct 12, 2012 | 56.57 | 57.14 | 55.77 | 57.05 | 221,600 | +0.48(+0.85%) |
Oct 11, 2012 | 57.19 | 57.66 | 56.39 | 56.57 | 164,201 | +0.03(+0.05%) |
Oct 10, 2012 | 55.72 | 56.75 | 55.67 | 56.54 | 363,551 | +1.08(+1.95%) |
Oct 09, 2012 | 56.48 | 56.48 | 54.91 | 55.46 | 499,831 | -1.12(-1.98%) |
Oct 08, 2012 | 56.86 | 57.49 | 56.19 | 56.58 | 267,022 | -0.70(-1.22%) |
Oct 05, 2012 | 58.53 | 59.06 | 57.16 | 57.28 | 241,054 | -0.82(-1.41%) |
Oct 04, 2012 | 56.29 | 58.57 | 55.70 | 58.10 | 459,468 | -0.21(-0.36%) |
Oct 03, 2012 | 56.88 | 59.00 | 56.58 | 58.31 | 637,446 | +1.69(+2.98%) |
Oct 02, 2012 | 57.24 | 57.71 | 55.49 | 56.62 | 782,810 | -0.94(-1.63%) |
Oct 01, 2012 | 58.02 | 58.16 | 56.40 | 57.56 | 673,125 | -1.10(-1.88%) |
Sep 28, 2012 | 58.90 | 59.59 | 58.52 | 58.66 | 565,596 | -0.65(-1.10%) |
Sep 27, 2012 | 55.51 | 59.39 | 55.07 | 59.31 | 768,935 | +4.22(+7.66%) |
Sep 26, 2012 | 55.85 | 55.95 | 54.43 | 55.09 | 400,879 | -0.72(-1.29%) |
Sep 25, 2012 | 56.47 | 57.27 | 55.55 | 55.81 | 374,027 | -0.34(-0.61%) |
Sep 24, 2012 | 56.87 | 57.42 | 55.76 | 56.15 | 384,706 | -1.02(-1.78%) |
Sep 21, 2012 | 57.42 | 58.72 | 56.66 | 57.17 | 835,818 | +0.70(+1.24%) |
Sep 20, 2012 | 56.07 | 56.60 | 55.50 | 56.47 | 200,145 | +0.13(+0.23%) |
Sep 19, 2012 | 56.52 | 56.83 | 55.59 | 56.34 | 270,547 | -0.36(-0.63%) |
Sep 18, 2012 | 57.00 | 57.00 | 55.91 | 56.70 | 240,501 | -0.54(-0.94%) |
Sep 17, 2012 | 57.78 | 57.99 | 56.86 | 57.24 | 165,677 | -1.01(-1.73%) |
Sep 14, 2012 | 56.48 | 59.24 | 56.44 | 58.25 | 694,341 | +1.80(+3.19%) |
Sep 13, 2012 | 54.41 | 56.69 | 54.28 | 56.45 | 696,557 | +2.08(+3.83%) |
Sep 12, 2012 | 54.00 | 55.46 | 53.70 | 54.37 | 1,007,518 | +0.53(+0.98%) |
Sep 11, 2012 | 53.00 | 54.10 | 52.47 | 53.84 | 332,314 | +0.78(+1.47%) |
Sep 10, 2012 | 52.61 | 53.25 | 52.19 | 53.06 | 218,628 | +0.25(+0.47%) |
Sep 07, 2012 | 52.80 | 53.29 | 52.29 | 52.81 | 249,159 | +0.30(+0.57%) |
Sep 06, 2012 | 52.48 | 53.67 | 52.34 | 52.51 | 411,787 | +0.51(+0.98%) |
Sep 05, 2012 | 52.92 | 53.48 | 51.95 | 52.00 | 777,628 | -1.34(-2.51%) |