Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 58.23 | 58.23 | 57.91 | 57.93 | 81,167 | -0.24(-0.41%) |
Nov 29, 2012 | 58.09 | 58.25 | 58.02 | 58.16 | 120,991 | -0.07(-0.13%) |
Nov 28, 2012 | 58.52 | 58.55 | 58.24 | 58.24 | 18,294 | +0.00(+0.00%) |
Nov 27, 2012 | 58.10 | 58.28 | 58.10 | 58.24 | 7,124 | +0.21(+0.36%) |
Nov 26, 2012 | 58.16 | 58.25 | 58.03 | 58.03 | 3,395 | +0.21(+0.36%) |
Nov 23, 2012 | 57.80 | 57.82 | 57.79 | 57.82 | 4,639 | -0.02(-0.03%) |
Nov 21, 2012 | 57.82 | 57.84 | 57.73 | 57.84 | 12,122 | -0.07(-0.12%) |
Nov 20, 2012 | 58.27 | 58.34 | 57.89 | 57.91 | 3,983 | -0.50(-0.85%) |
Nov 19, 2012 | 58.34 | 58.46 | 58.23 | 58.40 | 14,922 | -0.29(-0.49%) |
Nov 16, 2012 | 58.64 | 59.00 | 58.64 | 58.69 | 15,763 | -0.10(-0.18%) |
Nov 15, 2012 | 58.58 | 58.92 | 58.58 | 58.79 | 24,701 | -0.04(-0.06%) |
Nov 14, 2012 | 58.43 | 58.85 | 58.38 | 58.83 | 29,430 | +0.11(+0.19%) |
Nov 13, 2012 | 58.85 | 58.85 | 58.58 | 58.72 | 8,249 | +0.16(+0.27%) |
Nov 12, 2012 | 58.51 | 58.65 | 58.47 | 58.56 | 29,874 | +0.09(+0.15%) |
Nov 09, 2012 | 58.42 | 58.47 | 58.22 | 58.47 | 23,986 | +0.07(+0.12%) |
Nov 08, 2012 | 57.66 | 58.40 | 57.56 | 58.40 | 21,048 | +0.71(+1.23%) |
Nov 07, 2012 | 57.70 | 57.90 | 57.64 | 57.69 | 14,140 | +0.81(+1.42%) |
Nov 06, 2012 | 57.15 | 57.20 | 56.88 | 56.89 | 5,900 | -0.37(-0.65%) |
Nov 05, 2012 | 57.20 | 57.36 | 57.20 | 57.26 | 30,554 | +0.30(+0.53%) |
Nov 02, 2012 | 56.62 | 56.99 | 56.55 | 56.96 | 5,255 | -0.29(-0.51%) |
Nov 01, 2012 | 57.34 | 57.36 | 57.20 | 57.25 | 7,076 | -0.26(-0.46%) |
Oct 31, 2012 | 57.13 | 57.58 | 57.13 | 57.51 | 421,902 | +0.45(+0.79%) |
Oct 26, 2012 | 56.68 | 57.06 | 57.06 | 57.06 | 8,007 | +0.67(+1.18%) |
Oct 25, 2012 | 56.35 | 56.64 | 56.21 | 56.40 | 21,963 | -0.31(-0.55%) |
Oct 24, 2012 | 56.74 | 56.93 | 56.68 | 56.71 | 35,401 | -0.36(-0.63%) |
Oct 23, 2012 | 56.91 | 57.12 | 56.87 | 57.07 | 32,541 | +0.35(+0.62%) |
Oct 19, 2012 | 56.23 | 56.77 | 56.21 | 56.72 | 35,241 | +0.66(+1.18%) |
Oct 18, 2012 | 56.55 | 56.63 | 56.06 | 56.06 | 10,629 | -0.30(-0.53%) |
Oct 17, 2012 | 56.56 | 56.56 | 56.32 | 56.35 | 25,583 | -0.52(-0.91%) |
Oct 16, 2012 | 57.23 | 57.23 | 56.87 | 56.87 | 11,586 | -0.72(-1.25%) |
Oct 15, 2012 | 57.65 | 57.73 | 57.47 | 57.59 | 40,509 | -0.08(-0.14%) |
Oct 12, 2012 | 57.76 | 57.94 | 57.64 | 57.67 | 37,103 | +0.17(+0.30%) |
Oct 11, 2012 | 56.92 | 57.50 | 56.88 | 57.50 | 9,871 | +0.33(+0.58%) |
Oct 10, 2012 | 56.71 | 57.24 | 56.60 | 57.17 | 3,295 | +0.28(+0.50%) |
Oct 09, 2012 | 56.73 | 56.93 | 56.72 | 56.88 | 4,282 | -0.22(-0.39%) |
Oct 08, 2012 | 57.06 | 57.11 | 56.85 | 57.11 | 7,623 | +0.51(+0.90%) |
Oct 05, 2012 | 56.76 | 56.78 | 56.49 | 56.60 | 26,494 | -0.59(-1.03%) |
Oct 04, 2012 | 57.50 | 57.51 | 57.19 | 57.19 | 77,451 | -0.60(-1.04%) |
Oct 03, 2012 | 57.71 | 57.79 | 57.59 | 57.79 | 7,479 | +0.00(+0.00%) |
Oct 02, 2012 | 57.65 | 57.90 | 57.65 | 57.79 | 2,837 | -0.03(-0.05%) |
Oct 01, 2012 | 57.66 | 57.87 | 57.54 | 57.82 | 53,941 | +0.07(+0.12%) |
Sep 28, 2012 | 57.86 | 58.08 | 57.56 | 57.75 | 112,688 | -0.05(-0.08%) |
Sep 27, 2012 | 57.96 | 58.01 | 57.72 | 57.80 | 12,979 | -0.25(-0.43%) |
Sep 26, 2012 | 57.88 | 58.10 | 57.88 | 58.05 | 32,177 | +0.53(+0.92%) |
Sep 25, 2012 | 57.22 | 57.55 | 57.08 | 57.51 | 23,129 | +0.50(+0.87%) |
Sep 24, 2012 | 56.94 | 57.15 | 56.94 | 57.02 | 14,111 | +0.35(+0.62%) |
Sep 21, 2012 | 56.35 | 56.67 | 56.35 | 56.67 | 6,830 | +0.01(+0.03%) |
Sep 20, 2012 | 56.99 | 56.99 | 56.52 | 56.65 | 9,202 | +0.13(+0.23%) |
Sep 19, 2012 | 56.66 | 56.66 | 56.37 | 56.52 | 31,624 | +0.30(+0.53%) |
Sep 18, 2012 | 56.28 | 56.44 | 56.14 | 56.22 | 181,699 | +0.30(+0.54%) |
Sep 17, 2012 | 55.59 | 56.02 | 55.59 | 55.92 | 16,172 | +0.45(+0.81%) |
Sep 14, 2012 | 56.01 | 56.01 | 55.33 | 55.48 | 105,508 | -1.24(-2.18%) |
Sep 13, 2012 | 56.98 | 57.31 | 56.25 | 56.71 | 80,080 | -0.14(-0.25%) |
Sep 12, 2012 | 56.89 | 56.99 | 56.78 | 56.85 | 24,909 | -0.64(-1.12%) |
Sep 11, 2012 | 57.69 | 57.69 | 57.38 | 57.50 | 12,168 | -0.23(-0.40%) |
Sep 10, 2012 | 57.47 | 57.73 | 57.47 | 57.73 | 18,622 | +0.05(+0.08%) |
Sep 07, 2012 | 58.46 | 58.47 | 57.66 | 57.69 | 16,684 | -0.20(-0.35%) |
Sep 06, 2012 | 58.24 | 58.24 | 57.87 | 57.89 | 14,007 | -0.83(-1.41%) |
Sep 05, 2012 | 58.78 | 58.79 | 58.68 | 58.72 | 6,427 | -0.20(-0.33%) |