Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 54.78 | 54.78 | 54.14 | 54.32 | 3,625,857 | -0.28(-0.51%) |
Nov 29, 2012 | 54.54 | 54.96 | 54.38 | 54.60 | 1,953,625 | +0.17(+0.31%) |
Nov 28, 2012 | 54.16 | 54.46 | 53.54 | 54.43 | 2,919,687 | +0.10(+0.18%) |
Nov 27, 2012 | 54.26 | 54.71 | 54.09 | 54.33 | 2,445,544 | -0.02(-0.04%) |
Nov 26, 2012 | 54.32 | 54.65 | 54.05 | 54.36 | 2,302,564 | -0.31(-0.58%) |
Nov 23, 2012 | 53.90 | 54.69 | 53.83 | 54.67 | 1,116,543 | +0.81(+1.50%) |
Nov 21, 2012 | 53.37 | 53.87 | 53.07 | 53.86 | 2,055,888 | +0.44(+0.83%) |
Nov 20, 2012 | 53.39 | 53.52 | 53.00 | 53.42 | 2,259,208 | +0.08(+0.14%) |
Nov 19, 2012 | 53.08 | 53.37 | 52.80 | 53.34 | 3,947,929 | +0.68(+1.30%) |
Nov 16, 2012 | 52.48 | 52.73 | 51.99 | 52.66 | 4,167,856 | +0.25(+0.48%) |
Nov 15, 2012 | 52.41 | 52.61 | 52.12 | 52.41 | 3,018,752 | +0.19(+0.37%) |
Nov 14, 2012 | 52.48 | 52.96 | 52.08 | 52.22 | 3,071,112 | -0.12(-0.23%) |
Nov 13, 2012 | 52.15 | 52.90 | 52.08 | 52.34 | 2,949,326 | -0.15(-0.29%) |
Nov 12, 2012 | 53.19 | 53.20 | 52.05 | 52.49 | 2,571,774 | -0.42(-0.80%) |
Nov 09, 2012 | 52.45 | 53.19 | 52.02 | 52.91 | 3,581,466 | -0.02(-0.03%) |
Nov 08, 2012 | 52.71 | 53.37 | 52.64 | 52.93 | 3,962,364 | +0.22(+0.42%) |
Nov 07, 2012 | 53.53 | 53.53 | 52.50 | 52.71 | 4,344,515 | -1.12(-2.08%) |
Nov 06, 2012 | 53.30 | 54.07 | 53.01 | 53.83 | 3,225,874 | +0.81(+1.53%) |
Nov 05, 2012 | 52.97 | 53.34 | 52.59 | 53.01 | 3,518,817 | -0.39(-0.73%) |
Nov 02, 2012 | 53.99 | 54.04 | 52.72 | 53.40 | 6,722,039 | -0.47(-0.87%) |
Nov 01, 2012 | 54.59 | 55.32 | 53.49 | 53.87 | 6,903,730 | -0.54(-1.00%) |
Oct 31, 2012 | 54.13 | 54.69 | 53.70 | 54.42 | 5,144,752 | -0.48(-0.87%) |
Oct 26, 2012 | 55.14 | 54.89 | 54.89 | 54.89 | 3,985,103 | -0.43(-0.78%) |
Oct 25, 2012 | 56.39 | 56.43 | 55.10 | 55.32 | 3,656,012 | -0.81(-1.45%) |
Oct 24, 2012 | 56.34 | 56.46 | 55.70 | 56.13 | 3,466,277 | -0.15(-0.27%) |
Oct 23, 2012 | 56.21 | 56.47 | 56.01 | 56.29 | 4,668,320 | -0.10(-0.18%) |
Oct 19, 2012 | 56.71 | 56.96 | 56.02 | 56.39 | 5,599,250 | -0.33(-0.58%) |
Oct 18, 2012 | 56.39 | 57.30 | 56.25 | 56.72 | 8,220,063 | +1.96(+3.59%) |
Oct 17, 2012 | 54.34 | 54.75 | 54.09 | 54.75 | 3,392,027 | +0.68(+1.26%) |
Oct 16, 2012 | 53.67 | 54.53 | 53.39 | 54.07 | 3,887,322 | +0.54(+1.00%) |
Oct 15, 2012 | 52.82 | 53.56 | 52.74 | 53.53 | 2,339,734 | +0.82(+1.56%) |
Oct 12, 2012 | 53.23 | 53.23 | 52.58 | 52.71 | 2,479,849 | -0.34(-0.64%) |
Oct 11, 2012 | 53.50 | 53.51 | 52.97 | 53.05 | 2,127,528 | -0.18(-0.35%) |
Oct 10, 2012 | 53.26 | 53.53 | 53.05 | 53.24 | 2,097,621 | +0.06(+0.12%) |
Oct 09, 2012 | 53.34 | 53.40 | 52.93 | 53.17 | 2,469,541 | -0.17(-0.32%) |
Oct 08, 2012 | 53.14 | 53.43 | 53.07 | 53.34 | 1,308,418 | -0.02(-0.03%) |
Oct 05, 2012 | 53.61 | 53.63 | 53.14 | 53.36 | 2,760,170 | +0.21(+0.40%) |
Oct 04, 2012 | 53.14 | 53.70 | 52.94 | 53.14 | 2,810,918 | +0.21(+0.39%) |
Oct 03, 2012 | 52.73 | 52.97 | 52.53 | 52.94 | 2,464,091 | +0.24(+0.45%) |
Oct 02, 2012 | 52.52 | 52.89 | 52.45 | 52.70 | 2,660,247 | -0.28(-0.54%) |
Oct 01, 2012 | 52.74 | 53.30 | 52.67 | 52.98 | 2,608,588 | +0.62(+1.19%) |
Sep 28, 2012 | 52.22 | 52.58 | 51.91 | 52.36 | 2,593,468 | -0.12(-0.22%) |
Sep 27, 2012 | 52.36 | 52.56 | 52.01 | 52.48 | 2,643,284 | +0.48(+0.93%) |
Sep 26, 2012 | 52.50 | 52.67 | 51.87 | 51.99 | 2,651,509 | -0.54(-1.02%) |
Sep 25, 2012 | 52.74 | 53.11 | 52.50 | 52.53 | 2,729,104 | +0.05(+0.09%) |
Sep 24, 2012 | 52.57 | 52.77 | 52.31 | 52.48 | 2,727,722 | -0.15(-0.28%) |
Sep 21, 2012 | 52.45 | 52.91 | 52.35 | 52.63 | 4,822,124 | +0.12(+0.23%) |
Sep 20, 2012 | 52.10 | 52.71 | 52.08 | 52.51 | 2,830,093 | +0.17(+0.32%) |
Sep 19, 2012 | 52.73 | 52.81 | 52.34 | 52.34 | 2,959,503 | -0.18(-0.34%) |
Sep 18, 2012 | 52.46 | 52.55 | 52.07 | 52.51 | 2,202,150 | -0.02(-0.03%) |
Sep 17, 2012 | 52.59 | 52.74 | 52.45 | 52.53 | 2,476,519 | -0.08(-0.15%) |
Sep 14, 2012 | 52.51 | 52.92 | 52.39 | 52.61 | 3,431,308 | +0.10(+0.19%) |
Sep 13, 2012 | 51.73 | 52.64 | 51.70 | 52.51 | 3,226,401 | +0.70(+1.35%) |
Sep 12, 2012 | 51.45 | 52.34 | 51.40 | 51.81 | 4,058,977 | +0.45(+0.88%) |
Sep 11, 2012 | 50.17 | 51.38 | 50.17 | 51.36 | 4,585,999 | +1.26(+2.51%) |
Sep 10, 2012 | 50.00 | 50.30 | 49.86 | 50.10 | 2,645,709 | +0.08(+0.15%) |
Sep 07, 2012 | 50.17 | 50.25 | 49.87 | 50.02 | 2,828,462 | -0.10(-0.20%) |
Sep 06, 2012 | 49.57 | 50.32 | 49.45 | 50.12 | 3,265,229 | +0.97(+1.98%) |
Sep 05, 2012 | 49.18 | 49.41 | 49.01 | 49.15 | 3,005,086 | -0.08(-0.17%) |