Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 49.92 | 50.35 | 49.68 | 50.02 | 4,491,567 | +0.08(+0.16%) |
Nov 29, 2012 | 50.79 | 50.79 | 49.81 | 49.94 | 3,520,827 | -0.41(-0.81%) |
Nov 28, 2012 | 49.64 | 50.38 | 49.40 | 50.35 | 4,238,971 | +0.24(+0.48%) |
Nov 27, 2012 | 49.46 | 50.45 | 49.42 | 50.11 | 5,614,229 | +0.49(+0.98%) |
Nov 26, 2012 | 49.58 | 49.78 | 49.19 | 49.62 | 6,271,369 | -0.43(-0.86%) |
Nov 23, 2012 | 49.71 | 50.05 | 49.55 | 50.05 | 2,375,300 | +0.54(+1.10%) |
Nov 21, 2012 | 49.18 | 49.53 | 48.91 | 49.51 | 4,531,731 | +0.32(+0.66%) |
Nov 20, 2012 | 49.97 | 50.14 | 49.03 | 49.18 | 5,263,765 | -0.84(-1.69%) |
Nov 19, 2012 | 49.52 | 50.03 | 49.23 | 50.03 | 5,336,189 | +1.17(+2.39%) |
Nov 16, 2012 | 49.36 | 49.46 | 48.34 | 48.86 | 8,309,172 | -0.23(-0.46%) |
Nov 15, 2012 | 49.47 | 50.07 | 48.99 | 49.09 | 6,116,743 | -0.43(-0.88%) |
Nov 14, 2012 | 50.65 | 51.01 | 49.43 | 49.52 | 5,397,207 | -0.66(-1.32%) |
Nov 13, 2012 | 50.61 | 51.19 | 50.15 | 50.18 | 4,217,754 | -0.80(-1.57%) |
Nov 12, 2012 | 51.17 | 51.25 | 50.62 | 50.98 | 2,923,357 | +0.01(+0.01%) |
Nov 09, 2012 | 50.82 | 51.45 | 50.48 | 50.97 | 6,590,781 | -0.21(-0.42%) |
Nov 08, 2012 | 51.92 | 52.28 | 51.19 | 51.19 | 4,164,193 | -0.65(-1.25%) |
Nov 07, 2012 | 53.08 | 53.21 | 51.79 | 51.84 | 5,921,380 | -1.90(-3.54%) |
Nov 06, 2012 | 52.87 | 53.79 | 52.52 | 53.74 | 5,561,832 | +1.21(+2.31%) |
Nov 05, 2012 | 52.63 | 52.73 | 52.04 | 52.52 | 3,315,480 | -0.18(-0.33%) |
Nov 02, 2012 | 53.51 | 53.67 | 52.54 | 52.70 | 3,817,356 | -0.41(-0.77%) |
Nov 01, 2012 | 53.63 | 54.02 | 52.61 | 53.11 | 6,763,118 | -0.56(-1.05%) |
Oct 31, 2012 | 53.26 | 53.80 | 51.69 | 53.67 | 4,375,810 | +0.23(+0.44%) |
Oct 26, 2012 | 53.74 | 53.44 | 53.44 | 53.44 | 3,688,719 | -0.29(-0.54%) |
Oct 25, 2012 | 53.92 | 53.95 | 53.08 | 53.73 | 3,658,549 | +0.36(+0.68%) |
Oct 24, 2012 | 54.28 | 54.48 | 53.30 | 53.37 | 4,342,157 | -0.57(-1.06%) |
Oct 23, 2012 | 54.47 | 54.54 | 53.67 | 53.94 | 4,369,670 | -2.43(-4.31%) |
Oct 19, 2012 | 57.57 | 57.69 | 56.26 | 56.37 | 4,150,632 | -1.20(-2.09%) |
Oct 18, 2012 | 57.14 | 57.80 | 56.93 | 57.57 | 4,146,638 | +0.21(+0.37%) |
Oct 17, 2012 | 56.59 | 57.44 | 56.12 | 57.35 | 4,442,266 | +1.06(+1.88%) |
Oct 16, 2012 | 55.59 | 56.50 | 55.52 | 56.29 | 3,432,128 | +1.07(+1.93%) |
Oct 15, 2012 | 54.99 | 55.35 | 54.74 | 55.22 | 4,903,809 | +0.07(+0.13%) |
Oct 12, 2012 | 55.40 | 55.89 | 54.77 | 55.15 | 3,678,240 | -0.41(-0.74%) |
Oct 11, 2012 | 55.78 | 56.22 | 55.55 | 55.57 | 2,990,712 | +0.32(+0.59%) |
Oct 10, 2012 | 56.08 | 56.46 | 55.19 | 55.24 | 3,546,754 | -0.96(-1.70%) |
Oct 09, 2012 | 55.98 | 56.50 | 55.54 | 56.20 | 2,909,986 | +0.34(+0.60%) |
Oct 08, 2012 | 55.08 | 55.95 | 54.95 | 55.86 | 2,771,222 | +0.35(+0.63%) |
Oct 05, 2012 | 56.17 | 56.34 | 55.23 | 55.52 | 3,019,377 | -0.41(-0.73%) |
Oct 04, 2012 | 56.19 | 56.36 | 55.45 | 55.92 | 3,963,682 | +0.01(+0.02%) |
Oct 03, 2012 | 55.94 | 56.07 | 55.23 | 55.91 | 5,714,498 | -0.03(-0.06%) |
Oct 02, 2012 | 56.22 | 56.36 | 55.65 | 55.94 | 3,987,996 | +0.09(+0.16%) |
Oct 01, 2012 | 56.20 | 56.53 | 55.68 | 55.85 | 3,621,418 | -0.04(-0.07%) |
Sep 28, 2012 | 56.03 | 56.50 | 55.32 | 55.89 | 4,011,765 | -0.24(-0.43%) |
Sep 27, 2012 | 55.55 | 56.38 | 55.34 | 56.13 | 3,633,625 | +1.03(+1.88%) |
Sep 26, 2012 | 54.76 | 55.59 | 54.62 | 55.10 | 4,786,061 | -0.03(-0.05%) |
Sep 25, 2012 | 56.41 | 56.74 | 55.08 | 55.12 | 4,453,319 | -1.08(-1.92%) |
Sep 24, 2012 | 57.14 | 57.14 | 56.05 | 56.20 | 4,799,029 | -1.06(-1.85%) |
Sep 21, 2012 | 58.00 | 58.17 | 57.07 | 57.26 | 5,789,312 | -0.37(-0.65%) |
Sep 20, 2012 | 57.02 | 57.98 | 56.70 | 57.64 | 5,567,470 | -0.03(-0.04%) |
Sep 19, 2012 | 58.50 | 58.64 | 57.19 | 57.66 | 6,389,251 | -0.93(-1.59%) |
Sep 18, 2012 | 59.41 | 59.61 | 58.12 | 58.59 | 4,124,924 | -0.94(-1.57%) |
Sep 17, 2012 | 59.73 | 60.60 | 59.37 | 59.53 | 4,784,648 | -0.25(-0.41%) |
Sep 14, 2012 | 60.23 | 61.32 | 59.47 | 59.77 | 5,970,514 | +0.00(+0.00%) |
Sep 13, 2012 | 58.64 | 60.34 | 58.17 | 59.77 | 4,714,959 | +1.27(+2.18%) |
Sep 12, 2012 | 58.26 | 58.51 | 57.74 | 58.50 | 2,932,354 | +0.47(+0.80%) |
Sep 11, 2012 | 58.13 | 58.46 | 57.85 | 58.04 | 3,631,739 | +0.14(+0.23%) |
Sep 10, 2012 | 58.16 | 58.55 | 57.78 | 57.90 | 3,233,861 | -0.21(-0.36%) |
Sep 07, 2012 | 56.24 | 58.11 | 56.24 | 58.11 | 5,260,852 | +2.17(+3.87%) |
Sep 06, 2012 | 55.19 | 56.61 | 55.10 | 55.94 | 3,841,658 | +1.34(+2.46%) |
Sep 05, 2012 | 54.59 | 54.77 | 54.12 | 54.60 | 3,993,255 | +0.06(+0.12%) |