Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 55.89 | 56.54 | 55.57 | 56.22 | 587,057 | +0.35(+0.63%) |
Nov 29, 2012 | 56.88 | 56.88 | 55.74 | 55.87 | 361,574 | -0.27(-0.48%) |
Nov 28, 2012 | 55.71 | 56.75 | 55.61 | 56.14 | 504,234 | -0.44(-0.78%) |
Nov 27, 2012 | 57.37 | 57.46 | 56.54 | 56.58 | 361,319 | -0.62(-1.08%) |
Nov 26, 2012 | 57.66 | 57.88 | 56.55 | 57.20 | 326,851 | -0.50(-0.87%) |
Nov 24, 2012 | 57.65 | 58.10 | 57.10 | 57.70 | 218,923 | +0.00(+0.00%) |
Nov 23, 2012 | 57.65 | 58.10 | 57.10 | 57.70 | 218,923 | +0.05(+0.09%) |
Nov 22, 2012 | 58.01 | 58.40 | 57.56 | 57.65 | 70,028 | -0.48(-0.83%) |
Nov 21, 2012 | 57.20 | 58.34 | 57.20 | 58.13 | 424,702 | +0.94(+1.64%) |
Nov 20, 2012 | 57.84 | 58.37 | 57.11 | 57.19 | 341,704 | -0.58(-1.00%) |
Nov 19, 2012 | 57.70 | 58.00 | 56.75 | 57.77 | 468,123 | +1.41(+2.50%) |
Nov 16, 2012 | 56.98 | 57.61 | 55.93 | 56.36 | 459,749 | -0.63(-1.11%) |
Nov 15, 2012 | 58.03 | 58.10 | 55.93 | 56.99 | 530,164 | -1.27(-2.18%) |
Nov 14, 2012 | 59.96 | 60.00 | 58.18 | 58.26 | 421,422 | -1.39(-2.33%) |
Nov 13, 2012 | 59.25 | 60.25 | 59.25 | 59.65 | 211,856 | +0.00(+0.00%) |
Nov 12, 2012 | 59.69 | 60.58 | 59.25 | 59.65 | 233,063 | +0.40(+0.68%) |
Nov 09, 2012 | 60.11 | 60.11 | 59.16 | 59.25 | 285,946 | -0.86(-1.43%) |
Nov 08, 2012 | 58.76 | 60.35 | 58.30 | 60.11 | 473,940 | +1.14(+1.93%) |
Nov 07, 2012 | 57.92 | 59.10 | 57.28 | 58.97 | 686,066 | +2.92(+5.21%) |
Nov 06, 2012 | 56.78 | 56.76 | 55.64 | 56.05 | 646,392 | -0.62(-1.09%) |
Nov 05, 2012 | 56.89 | 57.26 | 56.42 | 56.67 | 155,803 | +0.23(+0.41%) |
Nov 02, 2012 | 57.48 | 57.50 | 56.23 | 56.44 | 303,812 | -1.38(-2.39%) |
Nov 01, 2012 | 57.17 | 58.20 | 57.17 | 57.82 | 255,708 | +0.31(+0.54%) |
Oct 31, 2012 | 56.67 | 57.87 | 56.67 | 57.51 | 384,622 | +0.95(+1.68%) |
Oct 30, 2012 | 57.49 | 57.49 | 56.15 | 56.56 | 88,589 | -1.44(-2.48%) |
Oct 29, 2012 | 56.51 | 58.00 | 56.51 | 58.00 | 39,361 | +0.94(+1.65%) |
Oct 26, 2012 | 56.71 | 57.35 | 56.44 | 57.06 | 314,044 | +0.62(+1.10%) |
Oct 25, 2012 | 56.58 | 57.48 | 56.07 | 56.44 | 359,681 | +0.61(+1.09%) |
Oct 24, 2012 | 56.85 | 56.85 | 55.74 | 55.83 | 494,455 | -0.57(-1.01%) |
Oct 23, 2012 | 56.74 | 56.77 | 55.69 | 56.40 | 328,303 | -1.14(-1.98%) |
Oct 19, 2012 | 57.00 | 57.74 | 56.56 | 57.54 | 477,648 | +0.36(+0.63%) |
Oct 18, 2012 | 58.26 | 58.65 | 57.18 | 57.18 | 421,727 | -1.71(-2.90%) |
Oct 17, 2012 | 58.08 | 59.23 | 57.43 | 58.89 | 298,858 | +0.60(+1.03%) |
Oct 16, 2012 | 58.27 | 58.73 | 57.85 | 58.29 | 413,643 | +0.85(+1.48%) |
Oct 15, 2012 | 57.19 | 57.47 | 56.48 | 57.44 | 380,878 | +0.14(+0.24%) |
Oct 12, 2012 | 56.55 | 57.65 | 56.55 | 57.30 | 463,209 | +0.67(+1.18%) |
Oct 11, 2012 | 57.00 | 57.10 | 56.42 | 56.63 | 491,288 | -0.27(-0.47%) |
Oct 10, 2012 | 55.90 | 57.78 | 55.78 | 56.90 | 480,564 | +0.73(+1.30%) |
Oct 09, 2012 | 58.38 | 58.38 | 56.10 | 56.17 | 677,081 | -3.34(-5.61%) |
Oct 05, 2012 | 59.51 | 59.51 | 59.51 | 0 | +0.08(+0.13%) | |
Oct 04, 2012 | 60.15 | 60.62 | 59.40 | 59.43 | 528,259 | -0.45(-0.75%) |
Oct 03, 2012 | 59.50 | 59.88 | 59.50 | 59.88 | 458,158 | +0.50(+0.84%) |
Oct 02, 2012 | 59.75 | 59.89 | 58.95 | 59.38 | 531,474 | -0.22(-0.37%) |
Oct 01, 2012 | 58.71 | 59.73 | 58.41 | 59.60 | 689,718 | +1.65(+2.85%) |
Sep 28, 2012 | 57.12 | 58.31 | 57.12 | 57.95 | 581,913 | +0.84(+1.47%) |
Sep 27, 2012 | 56.79 | 57.17 | 56.20 | 57.11 | 450,464 | +0.89(+1.58%) |
Sep 26, 2012 | 55.12 | 56.35 | 54.67 | 56.22 | 532,339 | +0.81(+1.46%) |
Sep 25, 2012 | 56.09 | 56.95 | 55.19 | 55.41 | 651,240 | -0.35(-0.63%) |
Sep 24, 2012 | 58.84 | 58.88 | 55.69 | 55.76 | 790,153 | -3.48(-5.87%) |
Sep 21, 2012 | 58.37 | 59.58 | 57.84 | 59.24 | 1,188,562 | +1.19(+2.05%) |
Sep 20, 2012 | 57.15 | 58.07 | 57.07 | 58.05 | 432,768 | +0.05(+0.09%) |
Sep 19, 2012 | 56.79 | 58.10 | 56.33 | 58.00 | 339,633 | +1.38(+2.44%) |
Sep 18, 2012 | 55.98 | 56.92 | 55.66 | 56.62 | 622,960 | +0.54(+0.96%) |
Sep 17, 2012 | 57.63 | 57.74 | 55.85 | 56.08 | 449,412 | -1.25(-2.18%) |
Sep 14, 2012 | 54.78 | 57.48 | 54.62 | 57.33 | 1,061,342 | +3.34(+6.19%) |
Sep 13, 2012 | 52.00 | 55.38 | 52.00 | 53.99 | 1,009,953 | +1.71(+3.27%) |
Sep 12, 2012 | 52.39 | 52.49 | 51.01 | 52.28 | 396,344 | +0.93(+1.81%) |
Sep 11, 2012 | 51.15 | 51.35 | 50.56 | 51.35 | 566,829 | +0.45(+0.88%) |
Sep 10, 2012 | 52.78 | 52.90 | 50.56 | 50.90 | 648,807 | -2.33(-4.38%) |
Sep 07, 2012 | 54.95 | 55.10 | 52.86 | 53.23 | 567,683 | -0.79(-1.46%) |
Sep 06, 2012 | 53.25 | 54.11 | 52.87 | 54.02 | 513,724 | +1.20(+2.27%) |
Sep 05, 2012 | 52.21 | 52.82 | 51.90 | 52.82 | 407,790 | +0.55(+1.05%) |