Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 57.03 | 57.03 | 56.62 | 56.92 | 490,738 | +0.18(+0.32%) |
Nov 29, 2012 | 56.90 | 56.99 | 56.50 | 56.74 | 496,275 | -0.05(-0.09%) |
Nov 28, 2012 | 56.16 | 56.81 | 56.08 | 56.79 | 654,626 | +0.84(+1.50%) |
Nov 27, 2012 | 56.36 | 56.39 | 55.90 | 55.95 | 447,341 | -0.59(-1.04%) |
Nov 26, 2012 | 56.48 | 56.58 | 56.24 | 56.54 | 326,515 | -0.34(-0.60%) |
Nov 23, 2012 | 56.51 | 56.88 | 56.36 | 56.88 | 438,047 | +0.73(+1.30%) |
Nov 21, 2012 | 55.99 | 56.20 | 55.75 | 56.15 | 832,482 | +1.48(+2.71%) |
Nov 20, 2012 | 54.95 | 55.02 | 54.51 | 54.67 | 502,035 | -0.81(-1.46%) |
Nov 19, 2012 | 55.02 | 55.48 | 54.95 | 55.48 | 704,886 | +0.73(+1.33%) |
Nov 16, 2012 | 54.56 | 54.80 | 54.20 | 54.75 | 776,227 | +0.67(+1.24%) |
Nov 15, 2012 | 54.26 | 54.40 | 53.95 | 54.08 | 381,252 | -0.33(-0.61%) |
Nov 14, 2012 | 54.94 | 55.00 | 54.29 | 54.41 | 741,532 | -0.31(-0.57%) |
Nov 13, 2012 | 54.77 | 55.04 | 54.71 | 54.72 | 729,764 | -0.49(-0.89%) |
Nov 12, 2012 | 55.45 | 55.59 | 55.18 | 55.21 | 476,720 | -0.38(-0.68%) |
Nov 09, 2012 | 55.18 | 55.69 | 55.13 | 55.59 | 709,050 | +0.03(+0.05%) |
Nov 08, 2012 | 56.18 | 56.31 | 55.50 | 55.56 | 760,054 | -1.22(-2.15%) |
Nov 07, 2012 | 57.31 | 57.35 | 56.51 | 56.78 | 1,186,500 | +0.00(+0.00%) |
Nov 06, 2012 | 56.49 | 56.83 | 56.28 | 56.78 | 852,349 | +0.68(+1.21%) |
Nov 05, 2012 | 56.17 | 56.35 | 55.77 | 56.10 | 472,943 | -0.05(-0.09%) |
Nov 02, 2012 | 56.79 | 56.79 | 56.12 | 56.15 | 472,398 | -0.24(-0.43%) |
Nov 01, 2012 | 56.39 | 56.53 | 56.14 | 56.39 | 640,521 | +1.00(+1.81%) |
Oct 31, 2012 | 55.58 | 55.62 | 55.23 | 55.39 | 494,651 | -0.28(-0.50%) |
Oct 26, 2012 | 55.61 | 55.67 | 55.67 | 55.67 | 530,600 | -0.24(-0.43%) |
Oct 25, 2012 | 56.02 | 56.38 | 55.83 | 55.91 | 753,901 | -0.65(-1.15%) |
Oct 24, 2012 | 56.28 | 56.66 | 56.25 | 56.56 | 1,432,613 | +1.84(+3.36%) |
Oct 23, 2012 | 55.31 | 55.31 | 54.53 | 54.72 | 622,080 | +0.63(+1.16%) |
Oct 19, 2012 | 54.59 | 54.60 | 54.05 | 54.09 | 879,055 | -0.61(-1.12%) |
Oct 18, 2012 | 54.76 | 54.78 | 54.61 | 54.70 | 1,130,971 | +0.85(+1.58%) |
Oct 17, 2012 | 53.98 | 54.02 | 53.79 | 53.85 | 1,237,728 | -0.31(-0.57%) |
Oct 16, 2012 | 54.11 | 54.34 | 54.08 | 54.16 | 616,851 | -0.10(-0.18%) |
Oct 15, 2012 | 54.28 | 54.49 | 54.14 | 54.26 | 658,749 | -0.02(-0.04%) |
Oct 12, 2012 | 54.30 | 54.33 | 54.05 | 54.28 | 407,377 | -0.15(-0.28%) |
Oct 11, 2012 | 54.61 | 54.70 | 54.36 | 54.43 | 733,369 | +0.19(+0.35%) |
Oct 10, 2012 | 54.35 | 54.51 | 54.01 | 54.24 | 458,812 | -0.27(-0.50%) |
Oct 09, 2012 | 55.07 | 55.10 | 54.46 | 54.51 | 559,342 | +0.09(+0.17%) |
Oct 08, 2012 | 54.76 | 54.76 | 54.36 | 54.42 | 475,989 | -0.94(-1.70%) |
Oct 05, 2012 | 55.54 | 55.60 | 55.31 | 55.36 | 656,878 | -0.06(-0.11%) |
Oct 04, 2012 | 55.53 | 55.59 | 55.29 | 55.42 | 482,019 | -0.28(-0.50%) |
Oct 03, 2012 | 55.78 | 55.78 | 55.46 | 55.70 | 427,886 | +0.23(+0.41%) |
Oct 02, 2012 | 55.60 | 55.65 | 55.22 | 55.47 | 258,874 | -0.04(-0.07%) |
Oct 01, 2012 | 55.48 | 55.91 | 55.44 | 55.51 | 323,925 | +0.15(+0.27%) |
Sep 28, 2012 | 55.32 | 55.46 | 55.00 | 55.36 | 531,500 | -0.19(-0.34%) |
Sep 27, 2012 | 55.35 | 55.56 | 55.32 | 55.55 | 698,009 | +0.87(+1.59%) |
Sep 26, 2012 | 54.95 | 54.96 | 54.40 | 54.68 | 752,363 | -0.28(-0.51%) |
Sep 25, 2012 | 55.53 | 55.72 | 54.93 | 54.96 | 799,470 | -0.38(-0.69%) |
Sep 24, 2012 | 55.21 | 55.45 | 55.01 | 55.34 | 724,480 | +0.33(+0.60%) |
Sep 21, 2012 | 55.24 | 55.42 | 54.97 | 55.01 | 1,316,178 | +0.52(+0.95%) |
Sep 20, 2012 | 54.58 | 54.73 | 54.38 | 54.49 | 811,962 | -0.51(-0.93%) |
Sep 19, 2012 | 54.75 | 55.05 | 54.74 | 55.00 | 825,700 | +1.26(+2.34%) |
Sep 18, 2012 | 53.67 | 53.88 | 53.65 | 53.74 | 629,156 | +0.37(+0.69%) |
Sep 17, 2012 | 53.27 | 53.45 | 53.10 | 53.37 | 2,217,454 | -0.43(-0.80%) |
Sep 14, 2012 | 53.91 | 54.09 | 53.52 | 53.80 | 733,668 | +0.46(+0.86%) |
Sep 13, 2012 | 52.79 | 53.68 | 52.57 | 53.34 | 972,637 | +0.30(+0.57%) |
Sep 12, 2012 | 53.33 | 53.35 | 52.94 | 53.04 | 945,633 | +0.09(+0.17%) |
Sep 11, 2012 | 52.82 | 53.03 | 52.79 | 52.95 | 639,481 | +0.59(+1.13%) |
Sep 10, 2012 | 52.74 | 52.74 | 52.27 | 52.36 | 495,457 | -0.83(-1.56%) |
Sep 07, 2012 | 53.04 | 53.27 | 52.84 | 53.19 | 452,023 | +0.26(+0.49%) |
Sep 06, 2012 | 52.57 | 52.97 | 52.47 | 52.93 | 569,372 | +0.67(+1.28%) |
Sep 05, 2012 | 52.32 | 52.59 | 52.14 | 52.26 | 485,482 | -0.14(-0.27%) |