Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 61.12 | 61.44 | 60.26 | 60.71 | 440,888 | -0.39(-0.63%) |
Nov 29, 2012 | 61.13 | 61.45 | 60.43 | 61.09 | 194,269 | +0.18(+0.30%) |
Nov 28, 2012 | 59.71 | 60.97 | 59.44 | 60.91 | 215,214 | +1.01(+1.68%) |
Nov 27, 2012 | 60.25 | 60.53 | 59.65 | 59.90 | 282,191 | -0.16(-0.27%) |
Nov 26, 2012 | 59.83 | 60.15 | 59.21 | 60.06 | 304,419 | -0.07(-0.11%) |
Nov 23, 2012 | 58.84 | 60.17 | 58.75 | 60.13 | 79,952 | +0.68(+1.15%) |
Nov 21, 2012 | 58.56 | 59.50 | 58.56 | 59.45 | 296,221 | +1.03(+1.76%) |
Nov 20, 2012 | 58.56 | 58.93 | 57.90 | 58.42 | 306,050 | -0.20(-0.35%) |
Nov 19, 2012 | 56.93 | 58.63 | 56.93 | 58.62 | 284,488 | +2.24(+3.96%) |
Nov 16, 2012 | 55.59 | 56.40 | 55.11 | 56.39 | 462,550 | +1.01(+1.82%) |
Nov 15, 2012 | 56.55 | 56.86 | 55.23 | 55.38 | 521,821 | -1.17(-2.06%) |
Nov 14, 2012 | 58.17 | 58.39 | 56.47 | 56.55 | 406,019 | -1.60(-2.75%) |
Nov 13, 2012 | 58.40 | 58.81 | 57.94 | 58.15 | 366,391 | -0.44(-0.75%) |
Nov 12, 2012 | 59.18 | 59.41 | 58.38 | 58.59 | 264,848 | -0.30(-0.51%) |
Nov 09, 2012 | 58.65 | 59.75 | 58.62 | 58.89 | 290,165 | +0.10(+0.17%) |
Nov 08, 2012 | 59.93 | 60.28 | 58.79 | 58.79 | 260,426 | -0.95(-1.59%) |
Nov 07, 2012 | 60.68 | 60.68 | 59.01 | 59.74 | 374,959 | -1.23(-2.01%) |
Nov 06, 2012 | 60.85 | 61.05 | 59.99 | 60.97 | 284,881 | +0.95(+1.58%) |
Nov 05, 2012 | 60.43 | 60.51 | 59.48 | 60.02 | 222,638 | -0.23(-0.39%) |
Nov 02, 2012 | 61.48 | 61.78 | 60.25 | 60.25 | 236,658 | -1.17(-1.90%) |
Nov 01, 2012 | 60.99 | 61.68 | 59.86 | 61.42 | 416,285 | +0.99(+1.63%) |
Oct 31, 2012 | 60.22 | 60.97 | 59.39 | 60.43 | 479,455 | +0.31(+0.52%) |
Oct 26, 2012 | 60.60 | 60.12 | 60.12 | 60.12 | 623,645 | -0.36(-0.59%) |
Oct 25, 2012 | 59.11 | 60.53 | 58.84 | 60.48 | 818,017 | +1.96(+3.34%) |
Oct 24, 2012 | 59.62 | 60.30 | 58.26 | 58.52 | 548,735 | -0.81(-1.37%) |
Oct 23, 2012 | 60.14 | 60.33 | 59.28 | 59.34 | 517,190 | -2.01(-3.27%) |
Oct 19, 2012 | 62.34 | 62.47 | 61.13 | 61.34 | 352,815 | -1.00(-1.60%) |
Oct 18, 2012 | 62.08 | 63.01 | 61.94 | 62.34 | 349,444 | +0.09(+0.15%) |
Oct 17, 2012 | 61.11 | 62.37 | 61.11 | 62.25 | 528,217 | +1.12(+1.83%) |
Oct 16, 2012 | 60.07 | 61.47 | 59.76 | 61.13 | 638,391 | +1.36(+2.27%) |
Oct 15, 2012 | 58.65 | 59.91 | 58.65 | 59.78 | 480,732 | +0.99(+1.69%) |
Oct 12, 2012 | 59.51 | 59.93 | 58.59 | 58.78 | 563,371 | -0.84(-1.41%) |
Oct 11, 2012 | 59.40 | 59.81 | 58.47 | 59.62 | 591,673 | +0.67(+1.13%) |
Oct 10, 2012 | 58.69 | 59.20 | 58.40 | 58.96 | 321,975 | +0.39(+0.66%) |
Oct 09, 2012 | 59.31 | 59.34 | 58.27 | 58.57 | 436,680 | -0.72(-1.21%) |
Oct 08, 2012 | 59.51 | 59.51 | 58.77 | 59.29 | 395,080 | -0.54(-0.90%) |
Oct 05, 2012 | 60.24 | 60.92 | 59.71 | 59.83 | 520,046 | +0.09(+0.15%) |
Oct 04, 2012 | 60.05 | 60.62 | 59.53 | 59.74 | 553,285 | -0.11(-0.18%) |
Oct 03, 2012 | 60.15 | 61.02 | 59.72 | 59.84 | 744,880 | -0.36(-0.59%) |
Oct 02, 2012 | 58.68 | 60.43 | 58.54 | 60.20 | 732,370 | +1.67(+2.85%) |
Oct 01, 2012 | 59.41 | 59.58 | 58.43 | 58.53 | 645,408 | -0.80(-1.34%) |
Sep 28, 2012 | 59.43 | 59.89 | 58.61 | 59.33 | 542,751 | -0.39(-0.65%) |
Sep 27, 2012 | 58.55 | 60.03 | 57.99 | 59.71 | 626,684 | +1.36(+2.32%) |
Sep 26, 2012 | 58.46 | 59.11 | 57.42 | 58.36 | 1,018,632 | +0.14(+0.25%) |
Sep 25, 2012 | 57.44 | 58.93 | 57.24 | 58.21 | 806,771 | +0.86(+1.51%) |
Sep 24, 2012 | 57.32 | 57.62 | 56.04 | 57.35 | 656,439 | +0.01(+0.01%) |
Sep 21, 2012 | 57.76 | 58.35 | 57.26 | 57.34 | 678,777 | -0.14(-0.24%) |
Sep 20, 2012 | 57.33 | 57.78 | 56.96 | 57.48 | 341,227 | -0.22(-0.38%) |
Sep 19, 2012 | 56.97 | 58.14 | 56.93 | 57.70 | 477,507 | +0.72(+1.26%) |
Sep 18, 2012 | 58.01 | 58.50 | 56.84 | 56.98 | 501,138 | -1.02(-1.76%) |
Sep 17, 2012 | 59.31 | 59.44 | 57.90 | 58.00 | 470,463 | -1.39(-2.33%) |
Sep 14, 2012 | 58.31 | 59.79 | 58.28 | 59.39 | 522,916 | +1.18(+2.03%) |
Sep 13, 2012 | 57.71 | 58.68 | 57.37 | 58.21 | 314,877 | +0.18(+0.31%) |
Sep 12, 2012 | 58.32 | 58.32 | 56.87 | 58.02 | 325,107 | -0.06(-0.10%) |
Sep 11, 2012 | 58.24 | 58.78 | 57.95 | 58.09 | 263,574 | -0.23(-0.39%) |
Sep 10, 2012 | 58.29 | 59.76 | 57.81 | 58.31 | 326,903 | -0.61(-1.04%) |
Sep 07, 2012 | 58.45 | 59.84 | 58.45 | 58.93 | 495,889 | +0.72(+1.24%) |
Sep 06, 2012 | 56.40 | 58.58 | 56.40 | 58.21 | 553,859 | +1.74(+3.07%) |
Sep 05, 2012 | 56.05 | 56.59 | 55.62 | 56.47 | 497,748 | +0.56(+1.00%) |