Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 59.29 | 59.71 | 58.93 | 59.06 | 1,133,738 | -1.14(-1.90%) |
Nov 29, 2012 | 59.89 | 60.67 | 59.81 | 60.20 | 1,745,778 | +0.68(+1.15%) |
Nov 28, 2012 | 57.63 | 59.79 | 57.59 | 59.52 | 2,333,419 | +1.73(+3.00%) |
Nov 27, 2012 | 58.68 | 58.76 | 57.68 | 57.79 | 1,271,665 | -0.87(-1.48%) |
Nov 26, 2012 | 58.37 | 58.70 | 58.04 | 58.66 | 1,481,807 | +0.02(+0.04%) |
Nov 23, 2012 | 57.61 | 58.64 | 57.61 | 58.63 | 359,279 | +1.12(+1.94%) |
Nov 21, 2012 | 57.51 | 57.83 | 57.40 | 57.51 | 666,999 | -0.02(-0.04%) |
Nov 20, 2012 | 57.42 | 57.74 | 57.04 | 57.54 | 1,306,384 | +0.16(+0.29%) |
Nov 19, 2012 | 56.20 | 57.37 | 55.97 | 57.37 | 1,685,721 | +2.01(+3.63%) |
Nov 16, 2012 | 54.87 | 55.70 | 54.85 | 55.36 | 1,721,149 | +0.53(+0.96%) |
Nov 15, 2012 | 55.21 | 55.63 | 54.35 | 54.84 | 1,537,370 | -0.36(-0.65%) |
Nov 14, 2012 | 57.11 | 57.20 | 55.08 | 55.20 | 2,520,840 | -1.77(-3.10%) |
Nov 13, 2012 | 55.96 | 57.40 | 55.96 | 56.96 | 1,575,043 | +0.57(+1.00%) |
Nov 12, 2012 | 56.62 | 56.94 | 56.00 | 56.40 | 1,260,344 | -0.05(-0.09%) |
Nov 09, 2012 | 56.09 | 57.11 | 55.62 | 56.45 | 2,289,009 | +0.01(+0.01%) |
Nov 08, 2012 | 57.12 | 57.88 | 56.36 | 56.44 | 1,704,969 | -0.53(-0.94%) |
Nov 07, 2012 | 58.23 | 58.24 | 56.50 | 56.97 | 1,953,492 | -1.83(-3.11%) |
Nov 06, 2012 | 58.00 | 58.98 | 57.79 | 58.80 | 1,662,218 | +0.95(+1.65%) |
Nov 05, 2012 | 57.22 | 57.97 | 56.98 | 57.85 | 977,457 | +0.47(+0.82%) |
Nov 02, 2012 | 57.93 | 58.00 | 57.33 | 57.38 | 1,318,858 | -0.21(-0.37%) |
Nov 01, 2012 | 57.13 | 57.83 | 56.84 | 57.60 | 1,902,976 | +0.68(+1.20%) |
Oct 31, 2012 | 55.93 | 57.01 | 55.93 | 56.91 | 1,342,319 | +1.45(+2.61%) |
Oct 26, 2012 | 55.90 | 55.47 | 55.47 | 55.47 | 1,561,581 | -0.67(-1.19%) |
Oct 25, 2012 | 57.47 | 57.64 | 55.77 | 56.13 | 2,321,939 | -0.58(-1.03%) |
Oct 24, 2012 | 57.70 | 58.06 | 56.53 | 56.72 | 1,914,122 | -0.68(-1.19%) |
Oct 23, 2012 | 56.10 | 57.53 | 55.90 | 57.40 | 1,866,602 | -0.31(-0.54%) |
Oct 19, 2012 | 57.38 | 58.04 | 56.84 | 57.71 | 2,750,038 | +0.07(+0.11%) |
Oct 18, 2012 | 56.32 | 58.04 | 56.02 | 57.65 | 3,039,387 | +0.88(+1.55%) |
Oct 17, 2012 | 55.90 | 58.17 | 55.49 | 56.77 | 6,554,107 | -2.63(-4.42%) |
Oct 16, 2012 | 58.88 | 59.76 | 58.20 | 59.40 | 3,287,097 | +0.79(+1.35%) |
Oct 15, 2012 | 57.80 | 58.66 | 57.02 | 58.61 | 1,799,433 | +1.07(+1.86%) |
Oct 12, 2012 | 58.93 | 59.08 | 57.19 | 57.54 | 2,223,643 | -1.37(-2.33%) |
Oct 11, 2012 | 59.71 | 59.91 | 58.84 | 58.91 | 1,091,126 | -0.14(-0.24%) |
Oct 10, 2012 | 59.57 | 59.77 | 58.54 | 59.05 | 1,565,686 | -0.28(-0.47%) |
Oct 09, 2012 | 61.16 | 62.06 | 59.28 | 59.33 | 2,106,547 | -1.63(-2.68%) |
Oct 08, 2012 | 61.18 | 61.37 | 60.56 | 60.96 | 1,319,053 | -0.66(-1.07%) |
Oct 05, 2012 | 61.87 | 62.01 | 61.30 | 61.62 | 1,715,311 | +0.25(+0.41%) |
Oct 04, 2012 | 61.60 | 61.92 | 61.23 | 61.37 | 1,815,792 | +0.02(+0.04%) |
Oct 03, 2012 | 62.86 | 62.86 | 61.22 | 61.34 | 2,415,551 | -1.48(-2.35%) |
Oct 02, 2012 | 62.36 | 62.93 | 61.69 | 62.82 | 1,604,061 | +0.34(+0.54%) |
Oct 01, 2012 | 62.83 | 63.60 | 62.24 | 62.48 | 1,844,868 | -0.14(-0.22%) |
Sep 28, 2012 | 62.02 | 62.76 | 61.50 | 62.62 | 1,522,626 | +0.16(+0.26%) |
Sep 27, 2012 | 61.79 | 62.85 | 60.99 | 62.46 | 1,951,951 | +0.96(+1.56%) |
Sep 26, 2012 | 62.42 | 62.61 | 61.28 | 61.50 | 2,197,570 | -0.80(-1.29%) |
Sep 25, 2012 | 63.88 | 63.88 | 62.21 | 62.30 | 2,635,389 | -1.54(-2.42%) |
Sep 24, 2012 | 64.13 | 64.13 | 62.79 | 63.85 | 2,027,086 | -0.42(-0.65%) |
Sep 21, 2012 | 63.05 | 64.45 | 62.93 | 64.27 | 3,371,568 | +1.58(+2.52%) |
Sep 20, 2012 | 62.32 | 62.89 | 61.40 | 62.69 | 2,035,878 | -0.13(-0.21%) |
Sep 19, 2012 | 62.23 | 63.00 | 61.69 | 62.82 | 1,890,910 | +0.67(+1.07%) |
Sep 18, 2012 | 62.02 | 62.25 | 61.53 | 62.15 | 1,333,504 | +0.18(+0.29%) |
Sep 17, 2012 | 62.66 | 62.66 | 61.56 | 61.97 | 1,590,589 | -1.02(-1.62%) |
Sep 14, 2012 | 60.49 | 63.23 | 60.41 | 62.99 | 3,003,043 | +2.60(+4.31%) |
Sep 13, 2012 | 59.50 | 60.68 | 58.75 | 60.39 | 2,422,874 | +0.53(+0.88%) |
Sep 12, 2012 | 59.60 | 61.51 | 59.60 | 59.86 | 2,562,578 | +0.58(+0.98%) |
Sep 11, 2012 | 59.05 | 59.54 | 58.78 | 59.28 | 1,459,409 | +0.35(+0.60%) |
Sep 10, 2012 | 58.93 | 59.42 | 58.90 | 58.93 | 1,125,270 | -0.11(-0.18%) |
Sep 07, 2012 | 58.16 | 59.44 | 58.16 | 59.03 | 2,178,134 | +0.41(+0.70%) |
Sep 06, 2012 | 56.13 | 58.84 | 56.09 | 58.62 | 3,596,751 | +4.37(+8.05%) |
Sep 05, 2012 | 53.86 | 54.54 | 53.70 | 54.25 | 1,417,882 | +0.10(+0.18%) |