Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 59.72 | 59.80 | 58.78 | 59.26 | 206,420 | -0.57(-0.95%) |
Nov 29, 2012 | 59.20 | 60.63 | 59.17 | 59.83 | 108,114 | -0.21(-0.35%) |
Nov 28, 2012 | 58.31 | 60.13 | 58.26 | 60.04 | 150,207 | +1.48(+2.53%) |
Nov 27, 2012 | 58.77 | 59.42 | 58.34 | 58.56 | 145,551 | -0.58(-0.98%) |
Nov 26, 2012 | 59.95 | 60.64 | 58.02 | 59.14 | 138,097 | -1.11(-1.84%) |
Nov 23, 2012 | 59.00 | 60.25 | 58.99 | 60.25 | 64,563 | +1.56(+2.66%) |
Nov 21, 2012 | 59.04 | 59.50 | 58.23 | 58.69 | 105,946 | -0.22(-0.37%) |
Nov 20, 2012 | 59.75 | 60.41 | 58.66 | 58.91 | 225,651 | -0.92(-1.54%) |
Nov 19, 2012 | 58.17 | 60.69 | 58.04 | 59.83 | 327,749 | +2.06(+3.57%) |
Nov 16, 2012 | 57.21 | 58.25 | 56.51 | 57.77 | 249,611 | +0.35(+0.61%) |
Nov 15, 2012 | 56.62 | 57.46 | 54.76 | 57.42 | 473,603 | +0.90(+1.59%) |
Nov 14, 2012 | 57.79 | 57.79 | 56.17 | 56.52 | 232,613 | -1.16(-2.01%) |
Nov 13, 2012 | 57.41 | 58.55 | 56.99 | 57.68 | 222,336 | -0.08(-0.14%) |
Nov 12, 2012 | 58.19 | 58.86 | 57.19 | 57.76 | 141,478 | +0.03(+0.05%) |
Nov 09, 2012 | 57.70 | 58.99 | 56.98 | 57.73 | 271,871 | -0.21(-0.36%) |
Nov 08, 2012 | 60.13 | 60.13 | 57.70 | 57.94 | 373,962 | -2.17(-3.61%) |
Nov 07, 2012 | 60.82 | 60.88 | 59.28 | 60.11 | 485,963 | -1.56(-2.53%) |
Nov 06, 2012 | 57.62 | 61.89 | 53.30 | 61.67 | 1,291,792 | +8.37(+15.70%) |
Nov 05, 2012 | 54.93 | 55.47 | 53.15 | 53.30 | 450,200 | -1.68(-3.06%) |
Nov 02, 2012 | 58.11 | 58.40 | 54.62 | 54.98 | 298,941 | -2.98(-5.14%) |
Nov 01, 2012 | 57.56 | 58.19 | 55.77 | 57.96 | 333,853 | +0.72(+1.26%) |
Oct 31, 2012 | 57.57 | 57.82 | 56.94 | 57.24 | 258,541 | -0.14(-0.24%) |
Oct 26, 2012 | 57.45 | 57.38 | 57.38 | 57.38 | 139,300 | +0.01(+0.02%) |
Oct 25, 2012 | 57.15 | 57.56 | 56.31 | 57.37 | 234,369 | +0.79(+1.40%) |
Oct 24, 2012 | 57.89 | 57.96 | 56.20 | 56.58 | 167,651 | -1.28(-2.21%) |
Oct 23, 2012 | 57.02 | 58.47 | 56.44 | 57.86 | 140,863 | +0.33(+0.57%) |
Oct 19, 2012 | 57.44 | 58.22 | 56.94 | 57.53 | 163,748 | -0.23(-0.40%) |
Oct 18, 2012 | 58.51 | 58.96 | 57.38 | 57.76 | 137,394 | -0.96(-1.63%) |
Oct 17, 2012 | 57.81 | 58.87 | 57.48 | 58.72 | 145,903 | +0.88(+1.52%) |
Oct 16, 2012 | 58.11 | 58.74 | 57.59 | 57.84 | 102,484 | +0.02(+0.03%) |
Oct 15, 2012 | 56.82 | 57.86 | 56.11 | 57.82 | 144,530 | +1.03(+1.81%) |
Oct 12, 2012 | 56.63 | 57.07 | 55.97 | 56.79 | 270,508 | +0.08(+0.14%) |
Oct 11, 2012 | 58.08 | 58.08 | 56.71 | 56.71 | 73,860 | -0.85(-1.48%) |
Oct 10, 2012 | 57.03 | 57.99 | 56.82 | 57.56 | 97,196 | +0.53(+0.93%) |
Oct 09, 2012 | 58.27 | 58.27 | 56.67 | 57.03 | 135,314 | -1.15(-1.98%) |
Oct 08, 2012 | 57.54 | 58.46 | 56.44 | 58.18 | 279,712 | +0.59(+1.02%) |
Oct 05, 2012 | 59.13 | 59.34 | 57.29 | 57.59 | 294,201 | -1.30(-2.21%) |
Oct 04, 2012 | 58.60 | 59.62 | 58.02 | 58.89 | 292,047 | +0.48(+0.82%) |
Oct 03, 2012 | 58.36 | 58.48 | 57.34 | 58.41 | 188,663 | +0.32(+0.55%) |
Oct 02, 2012 | 58.15 | 58.21 | 57.17 | 58.09 | 244,089 | +0.35(+0.61%) |
Oct 01, 2012 | 58.42 | 58.73 | 57.42 | 57.74 | 278,002 | -0.58(-0.99%) |
Sep 28, 2012 | 57.02 | 58.44 | 56.33 | 58.32 | 261,392 | +0.95(+1.66%) |
Sep 27, 2012 | 56.55 | 57.61 | 55.07 | 57.37 | 215,166 | +1.06(+1.88%) |
Sep 26, 2012 | 57.14 | 57.14 | 55.56 | 56.31 | 227,988 | -0.77(-1.35%) |
Sep 25, 2012 | 58.60 | 59.00 | 57.01 | 57.08 | 194,580 | -1.35(-2.31%) |
Sep 24, 2012 | 59.00 | 60.06 | 58.35 | 58.43 | 228,786 | -0.86(-1.45%) |
Sep 21, 2012 | 59.51 | 59.51 | 58.53 | 59.29 | 466,983 | +0.53(+0.90%) |
Sep 20, 2012 | 58.42 | 59.44 | 58.25 | 58.76 | 278,963 | +0.02(+0.03%) |
Sep 19, 2012 | 57.76 | 58.90 | 57.69 | 58.74 | 267,403 | +1.05(+1.82%) |
Sep 18, 2012 | 57.30 | 57.69 | 57.09 | 57.69 | 123,759 | +0.18(+0.31%) |
Sep 17, 2012 | 57.95 | 57.95 | 56.76 | 57.51 | 190,830 | -0.54(-0.93%) |
Sep 14, 2012 | 58.16 | 58.66 | 57.87 | 58.05 | 221,227 | +0.15(+0.26%) |
Sep 13, 2012 | 58.60 | 58.60 | 57.40 | 57.90 | 256,318 | -0.42(-0.72%) |
Sep 12, 2012 | 58.28 | 58.85 | 58.06 | 58.32 | 249,997 | -0.38(-0.65%) |
Sep 11, 2012 | 59.22 | 59.64 | 58.58 | 58.70 | 270,611 | -0.70(-1.18%) |
Sep 10, 2012 | 59.08 | 59.98 | 58.78 | 59.40 | 526,157 | -0.15(-0.25%) |
Sep 07, 2012 | 58.99 | 59.65 | 57.95 | 59.55 | 441,936 | +0.76(+1.29%) |
Sep 06, 2012 | 58.00 | 58.79 | 57.79 | 58.79 | 495,504 | +0.87(+1.50%) |
Sep 05, 2012 | 57.99 | 58.23 | 57.29 | 57.92 | 921,498 | +1.57(+2.79%) |