Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 60.60 | 60.79 | 60.01 | 60.63 | 577,763 | +0.19(+0.32%) |
Nov 29, 2012 | 60.23 | 60.84 | 59.68 | 60.44 | 755,935 | +0.78(+1.30%) |
Nov 28, 2012 | 59.58 | 59.74 | 59.00 | 59.66 | 522,857 | -0.17(-0.28%) |
Nov 27, 2012 | 60.15 | 60.47 | 59.71 | 59.83 | 313,517 | -0.42(-0.69%) |
Nov 26, 2012 | 60.18 | 60.50 | 59.57 | 60.24 | 635,433 | +0.02(+0.03%) |
Nov 23, 2012 | 60.26 | 60.61 | 59.89 | 60.22 | 223,116 | +0.42(+0.70%) |
Nov 21, 2012 | 59.56 | 59.96 | 58.79 | 59.81 | 420,975 | +0.18(+0.29%) |
Nov 20, 2012 | 59.53 | 60.06 | 59.19 | 59.63 | 346,107 | +0.03(+0.05%) |
Nov 19, 2012 | 58.45 | 59.97 | 58.05 | 59.60 | 628,594 | +1.85(+3.21%) |
Nov 16, 2012 | 56.96 | 58.05 | 56.79 | 57.75 | 988,149 | +0.71(+1.25%) |
Nov 15, 2012 | 57.84 | 57.96 | 56.63 | 57.04 | 1,036,029 | -0.67(-1.16%) |
Nov 14, 2012 | 59.21 | 59.21 | 57.42 | 57.71 | 746,841 | -0.94(-1.61%) |
Nov 13, 2012 | 58.69 | 58.98 | 58.17 | 58.65 | 1,614,589 | -0.40(-0.67%) |
Nov 12, 2012 | 59.66 | 59.89 | 58.97 | 59.05 | 668,760 | -0.65(-1.09%) |
Nov 09, 2012 | 59.23 | 59.90 | 58.99 | 59.70 | 523,020 | +0.13(+0.22%) |
Nov 08, 2012 | 60.34 | 60.55 | 59.28 | 59.57 | 680,987 | -0.67(-1.11%) |
Nov 07, 2012 | 60.55 | 60.61 | 59.03 | 60.23 | 1,016,475 | -0.95(-1.56%) |
Nov 06, 2012 | 61.04 | 61.35 | 60.71 | 61.19 | 736,352 | +0.13(+0.21%) |
Nov 05, 2012 | 60.92 | 61.27 | 60.57 | 61.06 | 750,083 | +0.33(+0.55%) |
Nov 02, 2012 | 61.34 | 61.35 | 60.56 | 60.72 | 622,870 | -0.22(-0.36%) |
Nov 01, 2012 | 59.79 | 61.24 | 59.56 | 60.95 | 949,217 | +1.53(+2.57%) |
Oct 31, 2012 | 60.00 | 60.97 | 59.13 | 59.42 | 1,331,826 | -0.46(-0.77%) |
Oct 26, 2012 | 58.11 | 59.88 | 59.88 | 59.88 | 984,769 | +1.67(+2.86%) |
Oct 25, 2012 | 56.70 | 58.41 | 56.21 | 58.21 | 1,251,654 | +2.46(+4.42%) |
Oct 24, 2012 | 56.49 | 56.96 | 55.22 | 55.75 | 845,867 | +0.48(+0.87%) |
Oct 23, 2012 | 55.57 | 55.87 | 54.38 | 55.27 | 863,256 | -1.06(-1.87%) |
Oct 19, 2012 | 56.97 | 57.01 | 55.89 | 56.33 | 343,879 | -0.66(-1.15%) |
Oct 18, 2012 | 56.87 | 58.24 | 56.50 | 56.98 | 1,199,365 | -0.25(-0.44%) |
Oct 17, 2012 | 57.37 | 57.60 | 57.14 | 57.23 | 611,788 | -0.19(-0.32%) |
Oct 16, 2012 | 56.96 | 57.51 | 56.96 | 57.42 | 449,982 | +0.51(+0.90%) |
Oct 15, 2012 | 56.71 | 56.96 | 55.99 | 56.91 | 717,207 | +0.21(+0.38%) |
Oct 12, 2012 | 57.00 | 57.74 | 56.46 | 56.70 | 1,296,560 | -0.36(-0.63%) |
Oct 11, 2012 | 54.76 | 57.41 | 54.76 | 57.06 | 1,651,277 | +2.57(+4.71%) |
Oct 10, 2012 | 54.63 | 54.82 | 54.28 | 54.49 | 479,808 | -0.06(-0.12%) |
Oct 09, 2012 | 54.87 | 55.10 | 54.15 | 54.56 | 382,335 | -0.44(-0.79%) |
Oct 08, 2012 | 55.55 | 55.60 | 54.64 | 54.99 | 387,008 | -0.81(-1.44%) |
Oct 05, 2012 | 55.63 | 56.21 | 55.44 | 55.80 | 301,208 | +0.54(+0.97%) |
Oct 04, 2012 | 55.21 | 55.57 | 54.78 | 55.26 | 221,418 | +0.44(+0.81%) |
Oct 03, 2012 | 54.62 | 54.86 | 54.13 | 54.82 | 660,529 | +0.28(+0.51%) |
Oct 02, 2012 | 54.65 | 54.92 | 54.08 | 54.54 | 338,222 | -0.07(-0.14%) |
Oct 01, 2012 | 54.40 | 55.13 | 54.25 | 54.61 | 550,199 | -0.10(-0.19%) |
Sep 28, 2012 | 54.96 | 55.03 | 54.05 | 54.71 | 567,851 | -0.50(-0.91%) |
Sep 27, 2012 | 54.61 | 55.44 | 54.50 | 55.21 | 475,197 | +1.01(+1.86%) |
Sep 26, 2012 | 55.33 | 55.48 | 54.05 | 54.20 | 886,512 | -1.08(-1.96%) |
Sep 25, 2012 | 56.21 | 56.32 | 55.21 | 55.29 | 534,970 | -0.65(-1.16%) |
Sep 24, 2012 | 56.16 | 56.47 | 55.49 | 55.94 | 763,306 | -1.06(-1.85%) |
Sep 21, 2012 | 56.60 | 57.03 | 56.60 | 56.99 | 1,018,999 | +0.70(+1.25%) |
Sep 20, 2012 | 55.81 | 56.39 | 55.54 | 56.29 | 567,154 | +0.02(+0.03%) |
Sep 19, 2012 | 55.65 | 56.59 | 55.30 | 56.27 | 1,069,521 | +0.76(+1.37%) |
Sep 18, 2012 | 55.76 | 56.08 | 55.34 | 55.51 | 440,404 | -0.52(-0.93%) |
Sep 17, 2012 | 56.10 | 56.46 | 55.69 | 56.03 | 689,566 | -0.32(-0.58%) |
Sep 14, 2012 | 55.34 | 56.67 | 55.14 | 56.35 | 837,389 | +1.03(+1.86%) |
Sep 13, 2012 | 53.45 | 55.58 | 53.15 | 55.33 | 1,891,806 | +1.87(+3.50%) |
Sep 12, 2012 | 54.04 | 54.04 | 52.68 | 53.45 | 1,640,154 | -0.12(-0.22%) |
Sep 11, 2012 | 53.47 | 53.93 | 53.35 | 53.58 | 1,190,009 | -0.14(-0.26%) |
Sep 10, 2012 | 53.39 | 54.88 | 53.20 | 53.71 | 1,429,698 | +0.36(+0.68%) |
Sep 07, 2012 | 53.97 | 53.97 | 52.50 | 53.35 | 1,251,780 | -0.34(-0.64%) |
Sep 06, 2012 | 52.09 | 54.47 | 50.80 | 53.70 | 2,126,065 | -0.33(-0.62%) |
Sep 05, 2012 | 53.75 | 54.68 | 53.30 | 54.03 | 621,988 | -0.11(-0.21%) |