Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 57.56 | 57.94 | 57.52 | 57.69 | 10,261 | +0.14(+0.24%) |
Nov 29, 2012 | 57.54 | 57.80 | 57.18 | 57.55 | 14,210 | +0.75(+1.32%) |
Nov 28, 2012 | 56.10 | 56.83 | 56.00 | 56.80 | 18,060 | -0.08(-0.14%) |
Nov 27, 2012 | 57.07 | 57.17 | 56.58 | 56.88 | 15,770 | -0.13(-0.23%) |
Nov 26, 2012 | 57.10 | 57.30 | 56.99 | 57.01 | 7,603 | -0.59(-1.02%) |
Nov 23, 2012 | 57.23 | 57.75 | 57.23 | 57.60 | 8,087 | +0.06(+0.10%) |
Nov 21, 2012 | 57.40 | 57.62 | 56.88 | 57.54 | 21,677 | +0.68(+1.20%) |
Nov 20, 2012 | 57.24 | 57.49 | 56.18 | 56.86 | 45,912 | -0.84(-1.46%) |
Nov 19, 2012 | 57.54 | 58.00 | 57.47 | 57.70 | 43,621 | +1.04(+1.84%) |
Nov 16, 2012 | 56.76 | 56.76 | 56.25 | 56.66 | 29,383 | +0.66(+1.18%) |
Nov 15, 2012 | 56.48 | 56.50 | 55.46 | 56.00 | 22,847 | -0.10(-0.18%) |
Nov 14, 2012 | 55.84 | 56.56 | 55.58 | 56.10 | 30,487 | +0.59(+1.06%) |
Nov 13, 2012 | 55.00 | 55.72 | 55.00 | 55.51 | 10,497 | -0.33(-0.59%) |
Nov 12, 2012 | 56.92 | 57.39 | 55.80 | 55.84 | 35,540 | -0.69(-1.22%) |
Nov 09, 2012 | 54.84 | 56.60 | 54.82 | 56.53 | 47,498 | +2.07(+3.80%) |
Nov 08, 2012 | 54.38 | 54.72 | 54.05 | 54.46 | 34,451 | +0.18(+0.33%) |
Nov 07, 2012 | 55.26 | 55.26 | 53.94 | 54.28 | 52,198 | -2.10(-3.72%) |
Nov 06, 2012 | 55.64 | 56.72 | 55.46 | 56.38 | 42,874 | +1.46(+2.66%) |
Nov 05, 2012 | 54.04 | 55.06 | 53.81 | 54.92 | 26,669 | +1.07(+1.99%) |
Nov 02, 2012 | 55.26 | 55.26 | 53.66 | 53.85 | 13,443 | -1.25(-2.27%) |
Nov 01, 2012 | 55.64 | 55.86 | 54.98 | 55.10 | 20,653 | +0.18(+0.33%) |
Oct 31, 2012 | 55.64 | 56.28 | 54.92 | 54.92 | 46,829 | -0.32(-0.58%) |
Oct 26, 2012 | 54.90 | 55.24 | 55.24 | 55.24 | 34,100 | +0.14(+0.25%) |
Oct 25, 2012 | 54.96 | 55.10 | 54.44 | 55.10 | 34,046 | +0.94(+1.74%) |
Oct 24, 2012 | 54.36 | 54.39 | 53.51 | 54.16 | 27,690 | -0.19(-0.35%) |
Oct 23, 2012 | 54.14 | 54.42 | 53.74 | 54.35 | 67,672 | -1.47(-2.63%) |
Oct 19, 2012 | 57.50 | 57.55 | 55.79 | 55.82 | 103,571 | -1.35(-2.36%) |
Oct 18, 2012 | 57.00 | 57.25 | 56.56 | 57.17 | 71,095 | -0.65(-1.12%) |
Oct 17, 2012 | 58.92 | 58.98 | 57.67 | 57.82 | 67,551 | -1.23(-2.08%) |
Oct 16, 2012 | 59.36 | 59.46 | 58.94 | 59.05 | 31,380 | -0.24(-0.40%) |
Oct 15, 2012 | 59.35 | 60.00 | 59.00 | 59.29 | 39,843 | -0.87(-1.45%) |
Oct 12, 2012 | 60.32 | 60.49 | 59.45 | 60.16 | 35,838 | -1.12(-1.83%) |
Oct 11, 2012 | 61.28 | 61.74 | 60.90 | 61.28 | 12,592 | -0.38(-0.62%) |
Oct 10, 2012 | 61.90 | 62.13 | 61.22 | 61.66 | 13,971 | +0.12(+0.19%) |
Oct 09, 2012 | 60.54 | 61.96 | 60.52 | 61.54 | 34,293 | +1.20(+1.99%) |
Oct 08, 2012 | 61.44 | 61.44 | 60.08 | 60.34 | 27,374 | -1.09(-1.77%) |
Oct 05, 2012 | 61.68 | 61.72 | 60.65 | 61.43 | 26,328 | +0.41(+0.67%) |
Oct 04, 2012 | 59.94 | 61.22 | 59.67 | 61.02 | 38,036 | +2.92(+5.03%) |
Oct 03, 2012 | 58.30 | 58.33 | 57.24 | 58.10 | 40,368 | -1.49(-2.50%) |
Oct 02, 2012 | 60.06 | 60.44 | 59.48 | 59.59 | 34,977 | -1.01(-1.67%) |
Oct 01, 2012 | 61.10 | 61.42 | 60.09 | 60.60 | 26,065 | +0.08(+0.13%) |
Sep 28, 2012 | 59.68 | 60.78 | 59.63 | 60.52 | 41,849 | +0.26(+0.43%) |
Sep 27, 2012 | 61.18 | 61.22 | 60.01 | 60.26 | 70,968 | +0.77(+1.29%) |
Sep 26, 2012 | 59.10 | 59.92 | 58.54 | 59.49 | 25,767 | +0.77(+1.31%) |
Sep 25, 2012 | 58.44 | 58.79 | 58.40 | 58.72 | 11,216 | +0.76(+1.31%) |
Sep 24, 2012 | 58.16 | 58.30 | 57.75 | 57.96 | 33,670 | -0.74(-1.26%) |
Sep 21, 2012 | 58.48 | 58.79 | 58.20 | 58.70 | 33,771 | +0.65(+1.12%) |
Sep 20, 2012 | 57.18 | 58.08 | 57.14 | 58.05 | 48,595 | +1.49(+2.63%) |
Sep 19, 2012 | 57.72 | 57.72 | 56.19 | 56.56 | 171,337 | -1.85(-3.17%) |
Sep 18, 2012 | 59.44 | 59.49 | 58.28 | 58.41 | 32,853 | -0.81(-1.37%) |
Sep 17, 2012 | 60.98 | 60.98 | 57.60 | 59.22 | 133,475 | -1.82(-2.98%) |
Sep 14, 2012 | 61.20 | 61.43 | 60.82 | 61.04 | 30,191 | +1.10(+1.84%) |
Sep 13, 2012 | 60.58 | 60.64 | 59.00 | 59.94 | 85,868 | -0.61(-1.00%) |
Sep 12, 2012 | 61.95 | 61.95 | 60.55 | 60.55 | 25,428 | -0.99(-1.61%) |
Sep 11, 2012 | 61.14 | 61.60 | 61.14 | 61.54 | 13,473 | +0.34(+0.56%) |
Sep 10, 2012 | 60.96 | 61.47 | 60.53 | 61.20 | 17,688 | +0.05(+0.08%) |
Sep 07, 2012 | 61.22 | 61.53 | 60.85 | 61.15 | 35,314 | +0.83(+1.38%) |
Sep 06, 2012 | 60.42 | 61.08 | 60.32 | 60.32 | 42,555 | +0.68(+1.14%) |
Sep 05, 2012 | 59.80 | 59.88 | 59.43 | 59.64 | 26,076 | -0.14(-0.23%) |