Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 55.12 | 55.92 | 54.67 | 55.84 | 5,089,578 | +0.75(+1.35%) |
Nov 29, 2012 | 55.07 | 55.19 | 54.79 | 55.09 | 1,182,854 | +0.12(+0.21%) |
Nov 28, 2012 | 54.54 | 55.00 | 54.42 | 54.98 | 952,625 | +0.40(+0.72%) |
Nov 27, 2012 | 54.48 | 54.82 | 54.30 | 54.58 | 1,363,377 | +0.10(+0.19%) |
Nov 26, 2012 | 54.27 | 54.75 | 54.18 | 54.48 | 958,956 | -0.12(-0.21%) |
Nov 23, 2012 | 54.49 | 54.61 | 54.27 | 54.60 | 621,473 | +0.23(+0.42%) |
Nov 21, 2012 | 54.48 | 54.60 | 54.11 | 54.37 | 848,024 | -0.04(-0.08%) |
Nov 20, 2012 | 54.23 | 54.49 | 53.99 | 54.41 | 930,396 | +0.22(+0.40%) |
Nov 19, 2012 | 54.47 | 54.79 | 53.92 | 54.19 | 2,035,695 | -0.14(-0.26%) |
Nov 16, 2012 | 53.43 | 54.33 | 53.21 | 54.33 | 2,125,998 | +1.18(+2.23%) |
Nov 15, 2012 | 53.17 | 53.51 | 53.05 | 53.15 | 1,156,326 | -0.09(-0.16%) |
Nov 14, 2012 | 53.74 | 54.12 | 53.15 | 53.24 | 848,701 | -0.50(-0.93%) |
Nov 13, 2012 | 53.29 | 54.03 | 53.28 | 53.73 | 1,095,052 | +0.31(+0.59%) |
Nov 12, 2012 | 53.26 | 53.64 | 53.10 | 53.42 | 921,452 | +0.19(+0.36%) |
Nov 09, 2012 | 53.12 | 53.63 | 53.03 | 53.23 | 805,228 | +0.11(+0.21%) |
Nov 08, 2012 | 53.41 | 53.61 | 53.06 | 53.12 | 947,678 | -0.35(-0.66%) |
Nov 07, 2012 | 53.58 | 53.80 | 53.07 | 53.47 | 1,509,247 | -0.28(-0.52%) |
Nov 06, 2012 | 53.38 | 53.89 | 53.32 | 53.75 | 960,272 | +0.42(+0.78%) |
Nov 05, 2012 | 53.49 | 53.84 | 53.02 | 53.33 | 1,105,090 | -0.10(-0.18%) |
Nov 02, 2012 | 53.49 | 53.78 | 53.26 | 53.43 | 1,771,192 | +0.19(+0.36%) |
Nov 01, 2012 | 53.00 | 53.57 | 52.72 | 53.24 | 1,448,916 | +0.36(+0.68%) |
Oct 31, 2012 | 52.08 | 53.73 | 51.93 | 52.88 | 1,895,085 | +0.15(+0.28%) |
Oct 26, 2012 | 53.31 | 52.73 | 52.73 | 52.73 | 1,403,117 | -0.52(-0.98%) |
Oct 25, 2012 | 53.64 | 53.94 | 53.02 | 53.25 | 950,734 | +0.01(+0.01%) |
Oct 24, 2012 | 53.61 | 53.86 | 53.14 | 53.24 | 1,477,658 | -0.29(-0.53%) |
Oct 23, 2012 | 53.81 | 53.99 | 53.27 | 53.53 | 1,171,175 | -0.85(-1.56%) |
Oct 19, 2012 | 54.80 | 54.81 | 54.09 | 54.38 | 1,826,212 | -0.46(-0.85%) |
Oct 18, 2012 | 54.71 | 55.04 | 54.40 | 54.84 | 723,126 | +0.14(+0.25%) |
Oct 17, 2012 | 54.38 | 54.78 | 54.25 | 54.70 | 1,107,193 | +0.42(+0.77%) |
Oct 16, 2012 | 54.02 | 54.31 | 53.79 | 54.28 | 1,203,595 | +0.38(+0.71%) |
Oct 15, 2012 | 53.59 | 54.07 | 53.49 | 53.90 | 1,034,353 | +0.38(+0.70%) |
Oct 12, 2012 | 53.48 | 53.86 | 53.37 | 53.52 | 815,799 | +0.02(+0.04%) |
Oct 11, 2012 | 53.94 | 53.94 | 53.50 | 53.50 | 963,377 | -0.15(-0.27%) |
Oct 10, 2012 | 53.62 | 54.15 | 53.50 | 53.65 | 1,297,299 | +0.01(+0.03%) |
Oct 09, 2012 | 54.00 | 54.28 | 53.35 | 53.63 | 1,475,313 | -0.28(-0.52%) |
Oct 08, 2012 | 53.60 | 54.36 | 53.37 | 53.91 | 2,440,960 | +0.44(+0.83%) |
Oct 05, 2012 | 53.41 | 53.57 | 53.33 | 53.47 | 711,481 | +0.15(+0.29%) |
Oct 04, 2012 | 53.09 | 53.41 | 52.98 | 53.32 | 765,875 | +0.38(+0.73%) |
Oct 03, 2012 | 52.59 | 53.12 | 52.53 | 52.93 | 923,662 | +0.44(+0.84%) |
Oct 02, 2012 | 52.52 | 52.77 | 52.35 | 52.49 | 648,105 | +0.08(+0.15%) |
Oct 01, 2012 | 52.33 | 52.73 | 52.11 | 52.41 | 1,047,456 | +0.17(+0.32%) |
Sep 28, 2012 | 51.88 | 52.27 | 51.52 | 52.25 | 1,139,529 | +0.30(+0.59%) |
Sep 27, 2012 | 52.27 | 52.34 | 51.75 | 51.94 | 719,023 | -0.28(-0.53%) |
Sep 26, 2012 | 51.77 | 52.88 | 51.77 | 52.22 | 963,563 | +0.45(+0.87%) |
Sep 25, 2012 | 52.18 | 52.43 | 51.72 | 51.77 | 1,021,844 | -0.41(-0.79%) |
Sep 24, 2012 | 51.74 | 52.32 | 51.74 | 52.18 | 953,413 | +0.41(+0.78%) |
Sep 21, 2012 | 52.13 | 52.34 | 51.63 | 51.77 | 1,599,058 | -0.25(-0.49%) |
Sep 20, 2012 | 51.75 | 52.21 | 51.67 | 52.03 | 790,234 | +0.22(+0.42%) |
Sep 19, 2012 | 51.50 | 52.11 | 51.40 | 51.81 | 925,823 | +0.36(+0.70%) |
Sep 18, 2012 | 50.85 | 51.62 | 50.62 | 51.45 | 1,341,908 | +0.62(+1.21%) |
Sep 17, 2012 | 51.01 | 51.13 | 50.52 | 50.83 | 2,678,969 | -0.36(-0.69%) |
Sep 14, 2012 | 52.46 | 52.46 | 51.09 | 51.19 | 1,369,663 | -0.99(-1.89%) |
Sep 13, 2012 | 52.01 | 52.19 | 51.63 | 52.17 | 1,155,155 | +0.19(+0.36%) |
Sep 12, 2012 | 52.38 | 52.50 | 51.88 | 51.98 | 875,049 | -0.30(-0.58%) |
Sep 11, 2012 | 52.40 | 52.40 | 52.13 | 52.29 | 773,823 | -0.15(-0.29%) |
Sep 10, 2012 | 52.62 | 52.74 | 52.41 | 52.44 | 743,568 | -0.33(-0.63%) |
Sep 07, 2012 | 53.23 | 53.25 | 52.68 | 52.77 | 727,046 | -0.48(-0.90%) |
Sep 06, 2012 | 53.08 | 53.26 | 52.88 | 53.25 | 1,006,179 | +0.39(+0.74%) |
Sep 05, 2012 | 52.86 | 53.01 | 52.65 | 52.86 | 554,018 | -0.07(-0.12%) |