Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 57.61 | 58.08 | 57.19 | 57.97 | 126,640 | +0.48(+0.84%) |
Nov 29, 2012 | 57.55 | 58.38 | 57.02 | 57.48 | 121,717 | +0.05(+0.08%) |
Nov 28, 2012 | 56.98 | 57.68 | 56.46 | 57.44 | 68,742 | +0.23(+0.40%) |
Nov 27, 2012 | 57.15 | 57.50 | 56.87 | 57.21 | 103,189 | +0.00(+0.00%) |
Nov 26, 2012 | 57.42 | 57.94 | 56.99 | 57.21 | 165,823 | -0.55(-0.96%) |
Nov 23, 2012 | 57.48 | 57.96 | 56.89 | 57.77 | 21,785 | +0.33(+0.57%) |
Nov 21, 2012 | 57.11 | 57.48 | 56.09 | 57.44 | 55,232 | +0.35(+0.62%) |
Nov 20, 2012 | 57.18 | 57.60 | 56.44 | 57.08 | 50,565 | -0.03(-0.05%) |
Nov 19, 2012 | 56.90 | 57.31 | 56.81 | 57.11 | 70,109 | +0.47(+0.83%) |
Nov 16, 2012 | 55.90 | 56.98 | 55.88 | 56.64 | 67,232 | +0.71(+1.27%) |
Nov 15, 2012 | 56.23 | 56.39 | 55.11 | 55.93 | 62,513 | -0.26(-0.47%) |
Nov 14, 2012 | 57.02 | 57.11 | 55.18 | 56.19 | 95,525 | -0.57(-1.01%) |
Nov 13, 2012 | 57.38 | 57.50 | 56.50 | 56.77 | 60,042 | -0.73(-1.26%) |
Nov 12, 2012 | 57.65 | 57.78 | 56.93 | 57.49 | 53,414 | +0.01(+0.02%) |
Nov 09, 2012 | 57.30 | 58.00 | 57.17 | 57.48 | 45,844 | -0.04(-0.06%) |
Nov 08, 2012 | 57.68 | 58.11 | 57.46 | 57.52 | 48,736 | -0.20(-0.35%) |
Nov 07, 2012 | 57.77 | 57.97 | 57.39 | 57.72 | 65,238 | -0.25(-0.42%) |
Nov 06, 2012 | 57.95 | 58.56 | 57.73 | 57.97 | 78,416 | +0.29(+0.50%) |
Nov 05, 2012 | 57.58 | 58.05 | 57.29 | 57.68 | 56,418 | +0.18(+0.32%) |
Nov 02, 2012 | 58.49 | 58.70 | 57.42 | 57.49 | 91,198 | -0.98(-1.68%) |
Nov 01, 2012 | 57.11 | 58.66 | 57.10 | 58.47 | 60,114 | +1.28(+2.24%) |
Oct 31, 2012 | 56.89 | 57.46 | 56.51 | 57.19 | 68,412 | +0.35(+0.62%) |
Oct 26, 2012 | 57.08 | 56.84 | 56.84 | 56.84 | 81,376 | -0.09(-0.16%) |
Oct 25, 2012 | 57.11 | 57.17 | 55.83 | 56.93 | 76,569 | +0.14(+0.24%) |
Oct 24, 2012 | 57.68 | 57.94 | 56.19 | 56.79 | 88,435 | -0.86(-1.50%) |
Oct 23, 2012 | 56.87 | 57.86 | 56.87 | 57.66 | 72,877 | +0.30(+0.52%) |
Oct 19, 2012 | 57.71 | 58.20 | 57.20 | 57.36 | 108,451 | -0.76(-1.31%) |
Oct 18, 2012 | 58.27 | 58.77 | 58.10 | 58.12 | 77,198 | -0.30(-0.51%) |
Oct 17, 2012 | 58.57 | 58.68 | 57.79 | 58.42 | 56,015 | -0.09(-0.16%) |
Oct 16, 2012 | 58.14 | 58.55 | 58.11 | 58.51 | 68,506 | +0.37(+0.64%) |
Oct 15, 2012 | 57.98 | 58.29 | 57.81 | 58.14 | 64,388 | +0.37(+0.64%) |
Oct 12, 2012 | 57.48 | 57.95 | 57.48 | 57.77 | 43,795 | +0.32(+0.55%) |
Oct 11, 2012 | 57.67 | 58.17 | 57.36 | 57.45 | 58,506 | -0.03(-0.05%) |
Oct 10, 2012 | 57.26 | 57.87 | 57.26 | 57.48 | 123,756 | +0.14(+0.24%) |
Oct 09, 2012 | 57.87 | 58.12 | 56.99 | 57.34 | 81,413 | -0.54(-0.94%) |
Oct 08, 2012 | 57.53 | 58.07 | 57.53 | 57.88 | 49,391 | -0.03(-0.05%) |
Oct 05, 2012 | 58.12 | 58.17 | 57.70 | 57.91 | 56,528 | -0.08(-0.14%) |
Oct 04, 2012 | 57.76 | 58.02 | 57.42 | 57.99 | 61,224 | +0.40(+0.69%) |
Oct 03, 2012 | 57.53 | 57.67 | 57.27 | 57.59 | 73,857 | +0.21(+0.36%) |
Oct 02, 2012 | 57.95 | 57.95 | 57.21 | 57.38 | 117,387 | -0.37(-0.64%) |
Oct 01, 2012 | 57.24 | 57.92 | 56.70 | 57.75 | 125,799 | +0.96(+1.69%) |
Sep 28, 2012 | 56.44 | 57.12 | 56.21 | 56.80 | 78,842 | +0.01(+0.02%) |
Sep 27, 2012 | 56.77 | 57.19 | 56.47 | 56.79 | 108,056 | +0.22(+0.38%) |
Sep 26, 2012 | 56.40 | 56.69 | 56.21 | 56.57 | 80,097 | +0.14(+0.24%) |
Sep 25, 2012 | 56.78 | 56.89 | 56.37 | 56.43 | 124,872 | -0.34(-0.59%) |
Sep 24, 2012 | 56.02 | 56.88 | 56.02 | 56.77 | 55,118 | +0.16(+0.29%) |
Sep 21, 2012 | 56.49 | 57.00 | 56.39 | 56.60 | 90,619 | +0.24(+0.43%) |
Sep 20, 2012 | 55.61 | 57.09 | 55.40 | 56.36 | 68,801 | +0.29(+0.52%) |
Sep 19, 2012 | 56.01 | 56.70 | 55.80 | 56.07 | 90,488 | -0.03(-0.05%) |
Sep 18, 2012 | 56.06 | 56.21 | 55.91 | 56.10 | 65,233 | +0.13(+0.23%) |
Sep 17, 2012 | 55.81 | 56.05 | 55.24 | 55.97 | 62,069 | +0.09(+0.16%) |
Sep 14, 2012 | 55.53 | 56.02 | 54.97 | 55.88 | 63,237 | +0.30(+0.54%) |
Sep 13, 2012 | 55.13 | 55.58 | 55.13 | 55.58 | 80,803 | +0.32(+0.57%) |
Sep 12, 2012 | 55.11 | 55.51 | 54.95 | 55.26 | 55,452 | +0.12(+0.21%) |
Sep 11, 2012 | 54.91 | 55.31 | 54.64 | 55.14 | 43,279 | +0.06(+0.12%) |
Sep 10, 2012 | 54.95 | 55.19 | 54.71 | 55.08 | 47,352 | +0.05(+0.08%) |
Sep 07, 2012 | 55.04 | 55.48 | 54.85 | 55.04 | 55,221 | -0.08(-0.15%) |
Sep 06, 2012 | 54.40 | 55.30 | 54.19 | 55.12 | 217,762 | +0.79(+1.45%) |
Sep 05, 2012 | 54.27 | 54.40 | 53.70 | 54.33 | 82,996 | -0.02(-0.03%) |