Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 51.25 | 51.54 | 50.87 | 51.29 | 1,557,387 | +0.21(+0.41%) |
Nov 29, 2012 | 51.33 | 51.65 | 51.05 | 51.08 | 1,968,926 | -0.04(-0.07%) |
Nov 28, 2012 | 51.06 | 51.36 | 50.54 | 51.12 | 1,708,496 | +0.07(+0.14%) |
Nov 27, 2012 | 51.70 | 51.73 | 50.93 | 51.05 | 2,080,301 | -0.55(-1.06%) |
Nov 26, 2012 | 51.47 | 51.62 | 51.22 | 51.59 | 1,192,893 | -0.26(-0.50%) |
Nov 23, 2012 | 51.24 | 51.86 | 50.90 | 51.86 | 805,510 | +0.97(+1.91%) |
Nov 21, 2012 | 50.33 | 50.99 | 50.33 | 50.88 | 2,327,320 | +0.41(+0.81%) |
Nov 20, 2012 | 50.18 | 50.66 | 49.83 | 50.47 | 1,802,635 | +0.29(+0.57%) |
Nov 19, 2012 | 49.88 | 51.69 | 49.55 | 50.19 | 2,267,735 | +0.94(+1.91%) |
Nov 16, 2012 | 49.28 | 49.49 | 48.83 | 49.25 | 2,462,580 | +0.18(+0.37%) |
Nov 15, 2012 | 49.01 | 49.46 | 48.74 | 49.06 | 2,047,672 | +0.06(+0.12%) |
Nov 14, 2012 | 49.51 | 49.77 | 48.87 | 49.00 | 2,400,259 | -0.54(-1.09%) |
Nov 13, 2012 | 49.66 | 50.48 | 49.46 | 49.54 | 1,673,889 | -0.43(-0.85%) |
Nov 12, 2012 | 50.06 | 50.30 | 49.84 | 49.97 | 1,057,847 | -0.03(-0.07%) |
Nov 09, 2012 | 49.80 | 50.73 | 49.78 | 50.00 | 2,516,262 | +0.16(+0.31%) |
Nov 08, 2012 | 50.94 | 50.95 | 49.83 | 49.85 | 2,344,699 | -1.09(-2.13%) |
Nov 07, 2012 | 51.52 | 51.63 | 50.83 | 50.93 | 2,637,486 | -1.06(-2.04%) |
Nov 06, 2012 | 51.82 | 52.12 | 51.66 | 51.99 | 2,212,026 | +0.33(+0.64%) |
Nov 05, 2012 | 52.01 | 52.11 | 51.12 | 51.66 | 3,333,218 | -0.55(-1.05%) |
Nov 02, 2012 | 53.59 | 53.59 | 52.13 | 52.21 | 2,544,762 | -0.99(-1.86%) |
Nov 01, 2012 | 53.60 | 53.76 | 50.79 | 53.20 | 3,972,551 | -0.39(-0.73%) |
Oct 31, 2012 | 53.25 | 53.77 | 52.68 | 53.60 | 2,466,128 | +0.72(+1.37%) |
Oct 26, 2012 | 53.40 | 52.87 | 52.87 | 52.87 | 1,885,549 | -0.44(-0.83%) |
Oct 25, 2012 | 54.05 | 54.37 | 53.00 | 53.32 | 1,563,035 | -0.20(-0.37%) |
Oct 24, 2012 | 54.47 | 54.47 | 53.39 | 53.52 | 1,965,627 | -0.57(-1.06%) |
Oct 23, 2012 | 54.00 | 54.20 | 53.53 | 54.09 | 1,231,871 | -0.64(-1.18%) |
Oct 19, 2012 | 55.64 | 55.67 | 54.49 | 54.73 | 1,995,830 | -1.18(-2.12%) |
Oct 18, 2012 | 56.03 | 56.40 | 55.68 | 55.92 | 1,980,163 | -0.18(-0.33%) |
Oct 17, 2012 | 56.48 | 56.54 | 55.78 | 56.10 | 1,552,368 | -0.40(-0.71%) |
Oct 16, 2012 | 55.42 | 56.54 | 55.34 | 56.50 | 1,772,015 | +1.33(+2.41%) |
Oct 15, 2012 | 54.93 | 55.25 | 54.53 | 55.17 | 1,427,441 | +0.37(+0.67%) |
Oct 12, 2012 | 55.05 | 55.27 | 54.29 | 54.80 | 1,603,017 | -0.13(-0.24%) |
Oct 11, 2012 | 54.73 | 55.20 | 54.66 | 54.93 | 1,457,088 | +0.68(+1.25%) |
Oct 10, 2012 | 54.46 | 54.60 | 53.97 | 54.26 | 1,211,127 | -0.14(-0.26%) |
Oct 09, 2012 | 55.09 | 55.44 | 54.25 | 54.40 | 1,454,864 | -0.78(-1.42%) |
Oct 08, 2012 | 55.31 | 55.64 | 54.98 | 55.18 | 1,120,937 | -0.49(-0.88%) |
Oct 05, 2012 | 55.45 | 55.83 | 54.91 | 55.67 | 2,076,799 | +0.61(+1.11%) |
Oct 04, 2012 | 55.14 | 55.69 | 54.82 | 55.06 | 1,719,240 | +0.00(+0.00%) |
Oct 03, 2012 | 54.59 | 55.06 | 54.27 | 55.06 | 1,876,115 | +0.52(+0.96%) |
Oct 02, 2012 | 55.10 | 55.17 | 54.33 | 54.53 | 2,077,309 | -0.40(-0.73%) |
Oct 01, 2012 | 53.59 | 55.27 | 53.48 | 54.93 | 3,516,738 | +1.38(+2.58%) |
Sep 28, 2012 | 53.45 | 53.75 | 52.76 | 53.55 | 2,683,593 | -0.09(-0.16%) |
Sep 27, 2012 | 53.06 | 53.80 | 52.93 | 53.64 | 2,571,066 | +0.89(+1.68%) |
Sep 26, 2012 | 53.29 | 53.35 | 52.03 | 52.75 | 2,029,972 | -0.65(-1.22%) |
Sep 25, 2012 | 53.72 | 53.87 | 53.18 | 53.40 | 2,592,386 | -0.03(-0.07%) |
Sep 24, 2012 | 53.42 | 53.70 | 52.89 | 53.44 | 1,506,089 | -0.33(-0.61%) |
Sep 21, 2012 | 53.90 | 54.13 | 53.72 | 53.77 | 4,346,485 | +0.17(+0.32%) |
Sep 20, 2012 | 53.29 | 53.61 | 52.60 | 53.60 | 2,233,706 | +0.04(+0.08%) |
Sep 19, 2012 | 53.31 | 53.86 | 53.17 | 53.55 | 1,900,049 | +0.23(+0.44%) |
Sep 18, 2012 | 53.06 | 53.37 | 52.80 | 53.32 | 1,623,807 | +0.27(+0.51%) |
Sep 17, 2012 | 53.35 | 53.71 | 52.80 | 53.05 | 2,163,671 | -0.21(-0.39%) |
Sep 14, 2012 | 52.67 | 53.61 | 52.67 | 53.26 | 2,598,221 | +0.55(+1.04%) |
Sep 13, 2012 | 51.93 | 52.91 | 51.82 | 52.71 | 2,479,776 | +0.84(+1.63%) |
Sep 12, 2012 | 52.59 | 52.86 | 51.80 | 51.86 | 2,227,040 | -0.51(-0.98%) |
Sep 11, 2012 | 52.79 | 52.89 | 52.05 | 52.38 | 2,318,723 | -0.52(-0.99%) |
Sep 10, 2012 | 52.30 | 53.29 | 52.30 | 52.90 | 1,876,602 | -0.16(-0.30%) |
Sep 07, 2012 | 52.92 | 53.60 | 52.92 | 53.06 | 3,255,625 | +0.04(+0.08%) |
Sep 06, 2012 | 52.22 | 53.13 | 52.14 | 53.01 | 2,724,521 | +1.18(+2.28%) |
Sep 05, 2012 | 52.13 | 52.60 | 51.81 | 51.83 | 2,882,839 | -0.17(-0.32%) |