Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 54.48 | 54.74 | 54.34 | 54.52 | 125,164 | +0.06(+0.10%) |
Nov 29, 2012 | 54.36 | 54.66 | 54.13 | 54.47 | 75,450 | +0.36(+0.66%) |
Nov 28, 2012 | 53.38 | 54.11 | 53.17 | 54.11 | 137,155 | +0.25(+0.47%) |
Nov 27, 2012 | 53.95 | 54.34 | 53.82 | 53.86 | 315,777 | -0.23(-0.42%) |
Nov 26, 2012 | 53.82 | 54.08 | 53.59 | 54.08 | 115,776 | -0.06(-0.11%) |
Nov 23, 2012 | 53.60 | 54.16 | 53.60 | 54.14 | 53,227 | +0.72(+1.35%) |
Nov 21, 2012 | 53.30 | 53.44 | 53.12 | 53.42 | 100,068 | +0.14(+0.26%) |
Nov 20, 2012 | 53.21 | 53.64 | 52.98 | 53.28 | 54,884 | -0.07(-0.14%) |
Nov 19, 2012 | 52.61 | 53.40 | 52.61 | 53.35 | 135,152 | +1.39(+2.67%) |
Nov 16, 2012 | 51.87 | 52.04 | 51.24 | 51.96 | 97,555 | +0.21(+0.41%) |
Nov 15, 2012 | 52.17 | 52.38 | 51.49 | 51.75 | 113,581 | -0.53(-1.01%) |
Nov 14, 2012 | 53.28 | 53.28 | 52.17 | 52.28 | 113,623 | -0.97(-1.82%) |
Nov 13, 2012 | 52.88 | 53.74 | 52.88 | 53.25 | 67,184 | -0.20(-0.36%) |
Nov 12, 2012 | 53.60 | 53.71 | 53.32 | 53.44 | 77,335 | -0.06(-0.11%) |
Nov 09, 2012 | 53.38 | 54.27 | 53.36 | 53.50 | 622,274 | -0.15(-0.27%) |
Nov 08, 2012 | 54.42 | 54.52 | 53.51 | 53.64 | 127,435 | -0.75(-1.37%) |
Nov 07, 2012 | 54.68 | 54.75 | 53.84 | 54.39 | 347,350 | -1.06(-1.92%) |
Nov 06, 2012 | 54.99 | 55.70 | 54.99 | 55.46 | 51,014 | +0.56(+1.02%) |
Nov 05, 2012 | 54.54 | 54.99 | 54.42 | 54.90 | 120,811 | +0.28(+0.52%) |
Nov 02, 2012 | 56.04 | 56.05 | 54.60 | 54.61 | 43,366 | -1.25(-2.24%) |
Nov 01, 2012 | 54.65 | 55.86 | 54.58 | 55.86 | 105,924 | +1.34(+2.46%) |
Oct 31, 2012 | 54.71 | 54.95 | 54.31 | 54.52 | 187,400 | -0.08(-0.15%) |
Oct 26, 2012 | 54.45 | 54.60 | 54.60 | 54.60 | 64,497 | +0.22(+0.40%) |
Oct 25, 2012 | 54.77 | 54.78 | 53.95 | 54.38 | 116,774 | +0.00(+0.00%) |
Oct 24, 2012 | 54.92 | 55.13 | 54.28 | 54.38 | 91,655 | -0.11(-0.21%) |
Oct 23, 2012 | 54.77 | 54.94 | 54.15 | 54.50 | 140,402 | -1.29(-2.32%) |
Oct 19, 2012 | 56.70 | 56.72 | 55.59 | 55.79 | 129,010 | -1.23(-2.15%) |
Oct 18, 2012 | 56.71 | 57.20 | 56.65 | 57.02 | 119,062 | +0.06(+0.10%) |
Oct 17, 2012 | 56.44 | 57.03 | 56.25 | 56.96 | 237,550 | +0.69(+1.23%) |
Oct 16, 2012 | 55.22 | 56.33 | 55.20 | 56.27 | 62,564 | +1.31(+2.39%) |
Oct 15, 2012 | 54.50 | 54.99 | 54.20 | 54.96 | 56,268 | +0.38(+0.69%) |
Oct 12, 2012 | 55.03 | 55.25 | 54.42 | 54.58 | 63,061 | -0.49(-0.89%) |
Oct 11, 2012 | 55.03 | 55.51 | 55.00 | 55.07 | 78,011 | +0.51(+0.94%) |
Oct 10, 2012 | 55.02 | 55.03 | 54.41 | 54.55 | 238,271 | -0.51(-0.93%) |
Oct 09, 2012 | 55.39 | 55.77 | 55.04 | 55.07 | 181,373 | -0.40(-0.72%) |
Oct 08, 2012 | 55.26 | 55.65 | 55.07 | 55.46 | 44,097 | -0.07(-0.12%) |
Oct 05, 2012 | 55.68 | 56.09 | 55.37 | 55.53 | 95,472 | +0.15(+0.28%) |
Oct 04, 2012 | 55.03 | 55.55 | 54.97 | 55.38 | 146,068 | +0.72(+1.32%) |
Oct 03, 2012 | 54.91 | 54.94 | 54.42 | 54.65 | 123,869 | -0.20(-0.37%) |
Oct 02, 2012 | 55.31 | 55.45 | 54.54 | 54.86 | 122,206 | -0.41(-0.74%) |
Oct 01, 2012 | 55.42 | 55.86 | 55.16 | 55.26 | 151,914 | +0.25(+0.46%) |
Sep 28, 2012 | 55.11 | 55.18 | 54.78 | 55.01 | 118,050 | -0.42(-0.76%) |
Sep 27, 2012 | 55.25 | 55.48 | 54.81 | 55.43 | 108,239 | +0.67(+1.23%) |
Sep 26, 2012 | 54.69 | 55.04 | 54.22 | 54.76 | 346,880 | -0.15(-0.28%) |
Sep 25, 2012 | 56.11 | 56.24 | 54.88 | 54.91 | 707,988 | -1.04(-1.86%) |
Sep 24, 2012 | 55.97 | 56.19 | 55.75 | 55.95 | 206,501 | -0.45(-0.80%) |
Sep 21, 2012 | 57.25 | 57.35 | 56.41 | 56.41 | 72,896 | -0.37(-0.66%) |
Sep 20, 2012 | 56.37 | 56.81 | 55.98 | 56.78 | 130,422 | -0.20(-0.35%) |
Sep 19, 2012 | 57.01 | 57.18 | 56.75 | 56.98 | 84,363 | +0.15(+0.27%) |
Sep 18, 2012 | 56.78 | 56.97 | 56.45 | 56.83 | 542,716 | -0.23(-0.41%) |
Sep 17, 2012 | 57.69 | 57.73 | 56.88 | 57.06 | 156,411 | -0.99(-1.71%) |
Sep 14, 2012 | 57.54 | 58.39 | 57.54 | 58.06 | 529,857 | +1.02(+1.79%) |
Sep 13, 2012 | 55.42 | 57.28 | 55.22 | 57.04 | 193,766 | +1.55(+2.80%) |
Sep 12, 2012 | 55.71 | 55.86 | 55.09 | 55.48 | 167,240 | -0.10(-0.17%) |
Sep 11, 2012 | 55.36 | 55.99 | 55.36 | 55.58 | 179,856 | +0.29(+0.53%) |
Sep 10, 2012 | 55.28 | 55.91 | 55.23 | 55.29 | 150,908 | -0.13(-0.23%) |
Sep 07, 2012 | 54.42 | 55.45 | 54.42 | 55.42 | 258,193 | +1.42(+2.62%) |
Sep 06, 2012 | 53.05 | 54.09 | 53.04 | 54.00 | 153,576 | +1.39(+2.64%) |
Sep 05, 2012 | 52.48 | 52.73 | 52.26 | 52.61 | 80,560 | +0.15(+0.28%) |