Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 54.52 | 54.53 | 53.89 | 54.07 | 3,643,049 | -0.27(-0.51%) |
Nov 29, 2012 | 54.28 | 54.70 | 54.12 | 54.34 | 1,962,887 | +0.17(+0.31%) |
Nov 28, 2012 | 53.91 | 54.20 | 53.29 | 54.18 | 2,933,531 | +0.10(+0.18%) |
Nov 27, 2012 | 54.01 | 54.45 | 53.84 | 54.08 | 2,457,139 | -0.02(-0.04%) |
Nov 26, 2012 | 54.06 | 54.40 | 53.79 | 54.10 | 2,313,481 | -0.31(-0.58%) |
Nov 23, 2012 | 53.64 | 54.43 | 53.58 | 54.41 | 1,121,837 | +0.80(+1.50%) |
Nov 21, 2012 | 53.11 | 53.62 | 52.82 | 53.61 | 2,065,635 | +0.44(+0.83%) |
Nov 20, 2012 | 53.14 | 53.27 | 52.75 | 53.17 | 2,269,919 | +0.08(+0.14%) |
Nov 19, 2012 | 52.83 | 53.12 | 52.55 | 53.09 | 3,966,647 | +0.68(+1.30%) |
Nov 16, 2012 | 52.23 | 52.48 | 51.74 | 52.41 | 4,187,617 | +0.25(+0.48%) |
Nov 15, 2012 | 52.16 | 52.37 | 51.88 | 52.16 | 3,033,065 | +0.19(+0.37%) |
Nov 14, 2012 | 52.24 | 52.71 | 51.83 | 51.97 | 3,085,673 | -0.12(-0.23%) |
Nov 13, 2012 | 51.91 | 52.65 | 51.83 | 52.09 | 2,963,310 | -0.15(-0.29%) |
Nov 12, 2012 | 52.94 | 52.95 | 51.81 | 52.24 | 2,583,968 | -0.42(-0.80%) |
Nov 09, 2012 | 52.21 | 52.94 | 51.78 | 52.66 | 3,598,447 | -0.02(-0.03%) |
Nov 08, 2012 | 52.46 | 53.11 | 52.40 | 52.68 | 3,981,151 | +0.22(+0.42%) |
Nov 07, 2012 | 53.28 | 53.28 | 52.25 | 52.46 | 4,365,114 | -1.11(-2.08%) |
Nov 06, 2012 | 53.05 | 53.82 | 52.76 | 53.57 | 3,241,169 | +0.81(+1.53%) |
Nov 05, 2012 | 52.72 | 53.08 | 52.34 | 52.76 | 3,535,501 | -0.39(-0.73%) |
Nov 02, 2012 | 53.74 | 53.79 | 52.47 | 53.15 | 6,753,910 | -0.47(-0.87%) |
Nov 01, 2012 | 54.33 | 55.06 | 53.24 | 53.62 | 6,936,463 | -0.54(-1.00%) |
Oct 31, 2012 | 53.87 | 54.43 | 53.45 | 54.16 | 5,169,145 | -0.47(-0.87%) |
Oct 26, 2012 | 54.88 | 54.63 | 54.63 | 54.63 | 4,003,998 | -0.43(-0.78%) |
Oct 25, 2012 | 56.12 | 56.17 | 54.84 | 55.06 | 3,673,346 | -0.81(-1.45%) |
Oct 24, 2012 | 56.08 | 56.19 | 55.44 | 55.87 | 3,482,712 | -0.15(-0.27%) |
Oct 23, 2012 | 55.95 | 56.21 | 55.75 | 56.02 | 4,690,454 | -0.10(-0.18%) |
Oct 19, 2012 | 56.44 | 56.69 | 55.76 | 56.12 | 5,625,798 | -0.33(-0.58%) |
Oct 18, 2012 | 56.12 | 57.03 | 55.98 | 56.45 | 8,259,037 | +1.95(+3.59%) |
Oct 17, 2012 | 54.08 | 54.50 | 53.84 | 54.50 | 3,408,110 | +0.68(+1.26%) |
Oct 16, 2012 | 53.42 | 54.27 | 53.14 | 53.82 | 3,905,754 | +0.53(+1.00%) |
Oct 15, 2012 | 52.57 | 53.30 | 52.49 | 53.28 | 2,350,827 | +0.82(+1.56%) |
Oct 12, 2012 | 52.98 | 52.98 | 52.33 | 52.47 | 2,491,607 | -0.34(-0.64%) |
Oct 11, 2012 | 53.25 | 53.26 | 52.72 | 52.80 | 2,137,615 | -0.18(-0.35%) |
Oct 10, 2012 | 53.01 | 53.27 | 52.80 | 52.98 | 2,107,567 | +0.06(+0.12%) |
Oct 09, 2012 | 53.08 | 53.14 | 52.68 | 52.92 | 2,481,250 | -0.17(-0.32%) |
Oct 08, 2012 | 52.88 | 53.18 | 52.82 | 53.09 | 1,314,622 | -0.02(-0.03%) |
Oct 05, 2012 | 53.36 | 53.37 | 52.88 | 53.11 | 2,773,257 | +0.21(+0.40%) |
Oct 04, 2012 | 52.89 | 53.44 | 52.69 | 52.89 | 2,824,246 | +0.21(+0.39%) |
Oct 03, 2012 | 52.48 | 52.72 | 52.28 | 52.69 | 2,475,774 | +0.24(+0.45%) |
Oct 02, 2012 | 52.27 | 52.64 | 52.21 | 52.45 | 2,672,860 | -0.28(-0.54%) |
Oct 01, 2012 | 52.50 | 53.05 | 52.42 | 52.73 | 2,620,956 | +0.62(+1.19%) |
Sep 28, 2012 | 51.98 | 52.33 | 51.66 | 52.11 | 2,605,764 | -0.11(-0.22%) |
Sep 27, 2012 | 52.11 | 52.31 | 51.76 | 52.23 | 2,655,817 | +0.48(+0.93%) |
Sep 26, 2012 | 52.25 | 52.42 | 51.63 | 51.75 | 2,664,080 | -0.53(-1.02%) |
Sep 25, 2012 | 52.49 | 52.86 | 52.25 | 52.28 | 2,742,044 | +0.05(+0.09%) |
Sep 24, 2012 | 52.32 | 52.52 | 52.06 | 52.24 | 2,740,655 | -0.15(-0.28%) |
Sep 21, 2012 | 52.20 | 52.66 | 52.10 | 52.38 | 4,844,987 | +0.12(+0.23%) |
Sep 20, 2012 | 51.85 | 52.47 | 51.84 | 52.26 | 2,843,512 | +0.17(+0.32%) |
Sep 19, 2012 | 52.48 | 52.56 | 52.09 | 52.09 | 2,973,535 | -0.18(-0.34%) |
Sep 18, 2012 | 52.21 | 52.30 | 51.82 | 52.27 | 2,212,591 | -0.02(-0.03%) |
Sep 17, 2012 | 52.34 | 52.50 | 52.20 | 52.28 | 2,488,262 | -0.08(-0.15%) |
Sep 14, 2012 | 52.27 | 52.67 | 52.14 | 52.36 | 3,447,577 | +0.10(+0.19%) |
Sep 13, 2012 | 51.49 | 52.39 | 51.46 | 52.26 | 3,241,698 | +0.69(+1.35%) |
Sep 12, 2012 | 51.21 | 52.09 | 51.16 | 51.56 | 4,078,222 | +0.45(+0.88%) |
Sep 11, 2012 | 49.93 | 51.14 | 49.93 | 51.11 | 4,607,743 | +1.25(+2.51%) |
Sep 10, 2012 | 49.76 | 50.06 | 49.62 | 49.86 | 2,658,253 | +0.08(+0.15%) |
Sep 07, 2012 | 49.93 | 50.01 | 49.63 | 49.79 | 2,841,873 | -0.10(-0.20%) |
Sep 06, 2012 | 49.33 | 50.08 | 49.22 | 49.88 | 3,280,711 | +0.97(+1.98%) |
Sep 05, 2012 | 48.95 | 49.17 | 48.78 | 48.91 | 3,019,335 | -0.08(-0.17%) |