Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 52.75 | 52.85 | 52.57 | 52.68 | 1,237,721 | -0.06(-0.12%) |
Nov 29, 2012 | 52.74 | 52.92 | 52.49 | 52.75 | 4,804,426 | +0.26(+0.49%) |
Nov 28, 2012 | 51.85 | 52.54 | 51.56 | 52.49 | 1,197,482 | +0.38(+0.73%) |
Nov 27, 2012 | 52.29 | 52.47 | 52.04 | 52.11 | 760,787 | -0.28(-0.54%) |
Nov 26, 2012 | 52.12 | 52.39 | 52.01 | 52.39 | 840,897 | -0.03(-0.06%) |
Nov 23, 2012 | 51.99 | 52.46 | 51.94 | 52.42 | 348,145 | +0.68(+1.32%) |
Nov 21, 2012 | 51.67 | 51.76 | 51.55 | 51.74 | 1,653,024 | +0.14(+0.27%) |
Nov 20, 2012 | 51.51 | 51.68 | 51.18 | 51.60 | 645,173 | +0.04(+0.08%) |
Nov 19, 2012 | 51.10 | 51.57 | 51.04 | 51.56 | 721,816 | +1.09(+2.17%) |
Nov 16, 2012 | 50.33 | 50.57 | 49.84 | 50.47 | 1,378,749 | +0.20(+0.40%) |
Nov 15, 2012 | 50.40 | 50.57 | 50.09 | 50.27 | 1,343,809 | -0.15(-0.31%) |
Nov 14, 2012 | 51.29 | 51.32 | 50.29 | 50.42 | 1,554,012 | -0.71(-1.38%) |
Nov 13, 2012 | 51.00 | 51.66 | 51.00 | 51.12 | 1,290,329 | -0.21(-0.41%) |
Nov 12, 2012 | 51.47 | 51.55 | 51.21 | 51.34 | 791,507 | +0.06(+0.11%) |
Nov 09, 2012 | 51.00 | 51.76 | 51.00 | 51.28 | 1,629,642 | +0.07(+0.14%) |
Nov 08, 2012 | 51.89 | 52.11 | 51.21 | 51.21 | 1,237,430 | -0.62(-1.19%) |
Nov 07, 2012 | 52.58 | 52.62 | 51.63 | 51.82 | 1,626,285 | -1.31(-2.46%) |
Nov 06, 2012 | 52.88 | 53.36 | 52.85 | 53.13 | 1,374,763 | +0.41(+0.77%) |
Nov 05, 2012 | 52.55 | 52.84 | 52.41 | 52.72 | 506,304 | +0.11(+0.22%) |
Nov 02, 2012 | 53.44 | 53.45 | 52.57 | 52.61 | 648,767 | -0.51(-0.96%) |
Nov 01, 2012 | 52.71 | 53.17 | 52.69 | 53.12 | 1,140,381 | +0.55(+1.05%) |
Oct 31, 2012 | 52.88 | 52.90 | 52.37 | 52.57 | 460,092 | -0.03(-0.06%) |
Oct 26, 2012 | 52.58 | 52.60 | 52.60 | 52.60 | 1,834,993 | -0.05(-0.09%) |
Oct 25, 2012 | 52.94 | 53.00 | 52.38 | 52.65 | 822,936 | +0.11(+0.22%) |
Oct 24, 2012 | 52.84 | 52.88 | 52.46 | 52.54 | 2,845,678 | -0.08(-0.15%) |
Oct 23, 2012 | 52.88 | 52.94 | 52.51 | 52.62 | 1,289,325 | -0.77(-1.44%) |
Oct 19, 2012 | 54.27 | 54.27 | 53.32 | 53.39 | 1,738,105 | -0.97(-1.79%) |
Oct 18, 2012 | 54.43 | 54.69 | 54.19 | 54.36 | 3,264,882 | -0.21(-0.39%) |
Oct 17, 2012 | 54.39 | 54.64 | 54.32 | 54.57 | 818,278 | +0.21(+0.39%) |
Oct 16, 2012 | 54.11 | 54.40 | 54.05 | 54.36 | 664,970 | +0.52(+0.96%) |
Oct 15, 2012 | 53.55 | 53.92 | 53.39 | 53.84 | 641,037 | +0.48(+0.90%) |
Oct 12, 2012 | 53.55 | 53.76 | 53.31 | 53.36 | 794,752 | -0.19(-0.35%) |
Oct 11, 2012 | 53.98 | 54.00 | 53.53 | 53.55 | 788,064 | -0.06(-0.11%) |
Oct 10, 2012 | 53.92 | 53.97 | 53.52 | 53.61 | 14,226,971 | -0.32(-0.60%) |
Oct 09, 2012 | 54.40 | 54.47 | 53.92 | 53.93 | 1,666,094 | -0.53(-0.97%) |
Oct 08, 2012 | 54.45 | 54.56 | 54.34 | 54.46 | 204,904 | -0.21(-0.39%) |
Oct 05, 2012 | 54.99 | 55.03 | 54.52 | 54.67 | 379,538 | -0.05(-0.09%) |
Oct 04, 2012 | 54.56 | 54.77 | 54.47 | 54.72 | 963,588 | +0.39(+0.72%) |
Oct 03, 2012 | 54.25 | 54.46 | 53.98 | 54.33 | 516,323 | +0.21(+0.39%) |
Oct 02, 2012 | 54.30 | 54.39 | 53.83 | 54.12 | 604,296 | +0.06(+0.12%) |
Oct 01, 2012 | 54.13 | 54.52 | 53.96 | 54.05 | 1,329,751 | +0.15(+0.27%) |
Sep 28, 2012 | 53.96 | 54.13 | 53.76 | 53.91 | 579,557 | -0.32(-0.60%) |
Sep 27, 2012 | 53.94 | 54.32 | 53.79 | 54.23 | 717,527 | +0.52(+0.97%) |
Sep 26, 2012 | 53.97 | 53.97 | 53.58 | 53.71 | 656,696 | -0.30(-0.56%) |
Sep 25, 2012 | 54.65 | 54.77 | 53.99 | 54.01 | 683,099 | -0.50(-0.92%) |
Sep 24, 2012 | 54.24 | 54.64 | 54.24 | 54.52 | 366,155 | -0.08(-0.15%) |
Sep 21, 2012 | 54.93 | 54.93 | 54.56 | 54.60 | 429,776 | -0.03(-0.06%) |
Sep 20, 2012 | 54.30 | 54.67 | 54.22 | 54.63 | 970,320 | +0.06(+0.10%) |
Sep 19, 2012 | 54.60 | 54.77 | 54.51 | 54.57 | 637,327 | +0.01(+0.01%) |
Sep 18, 2012 | 54.44 | 54.61 | 54.38 | 54.56 | 293,780 | +0.02(+0.03%) |
Sep 17, 2012 | 54.52 | 54.65 | 54.41 | 54.55 | 436,830 | -0.07(-0.13%) |
Sep 14, 2012 | 54.60 | 54.93 | 54.47 | 54.62 | 1,620,213 | +0.13(+0.24%) |
Sep 13, 2012 | 53.59 | 54.62 | 53.53 | 54.49 | 702,702 | +0.94(+1.75%) |
Sep 12, 2012 | 53.58 | 53.62 | 53.37 | 53.56 | 513,235 | +0.17(+0.32%) |
Sep 11, 2012 | 53.33 | 53.57 | 53.31 | 53.39 | 655,381 | +0.13(+0.24%) |
Sep 10, 2012 | 53.55 | 53.60 | 53.24 | 53.26 | 653,862 | -0.35(-0.65%) |
Sep 07, 2012 | 53.49 | 53.60 | 53.44 | 53.60 | 1,129,777 | +0.20(+0.38%) |
Sep 06, 2012 | 52.72 | 53.43 | 52.72 | 53.40 | 832,043 | +1.03(+1.97%) |
Sep 05, 2012 | 52.43 | 52.55 | 52.29 | 52.37 | 1,618,942 | +0.02(+0.03%) |