Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 51.28 | 51.51 | 50.84 | 51.20 | 2,115,641 | +0.00(+0.00%) |
Nov 29, 2012 | 51.89 | 51.95 | 50.99 | 51.20 | 2,455,931 | -0.87(-1.67%) |
Nov 28, 2012 | 51.27 | 52.10 | 51.10 | 52.07 | 1,698,099 | +0.58(+1.12%) |
Nov 27, 2012 | 51.33 | 51.79 | 51.32 | 51.49 | 1,573,860 | +0.13(+0.25%) |
Nov 26, 2012 | 52.15 | 52.32 | 51.14 | 51.36 | 2,406,173 | -1.09(-2.08%) |
Nov 23, 2012 | 51.56 | 52.52 | 51.55 | 52.45 | 1,094,282 | +1.06(+2.05%) |
Nov 21, 2012 | 51.15 | 51.52 | 50.96 | 51.40 | 1,841,566 | +0.39(+0.77%) |
Nov 20, 2012 | 50.16 | 51.01 | 50.06 | 51.01 | 2,402,614 | +0.85(+1.69%) |
Nov 19, 2012 | 49.91 | 50.19 | 49.34 | 50.16 | 2,708,667 | +0.99(+2.00%) |
Nov 16, 2012 | 49.62 | 49.74 | 48.46 | 49.17 | 3,594,465 | -0.52(-1.05%) |
Nov 15, 2012 | 49.77 | 50.33 | 49.59 | 49.70 | 2,463,344 | -0.15(-0.30%) |
Nov 14, 2012 | 50.69 | 51.02 | 49.78 | 49.85 | 2,171,278 | -0.69(-1.36%) |
Nov 13, 2012 | 50.13 | 50.88 | 49.91 | 50.53 | 2,424,566 | +0.37(+0.73%) |
Nov 12, 2012 | 50.13 | 51.01 | 49.98 | 50.17 | 2,172,161 | +0.40(+0.81%) |
Nov 09, 2012 | 50.01 | 50.34 | 49.37 | 49.77 | 3,319,821 | -0.63(-1.25%) |
Nov 08, 2012 | 50.40 | 51.42 | 50.37 | 50.40 | 4,921,308 | -0.10(-0.21%) |
Nov 07, 2012 | 50.78 | 51.07 | 50.31 | 50.50 | 3,624,479 | -0.78(-1.53%) |
Nov 06, 2012 | 50.42 | 51.52 | 50.28 | 51.28 | 2,963,845 | +1.12(+2.22%) |
Nov 05, 2012 | 49.78 | 50.35 | 49.78 | 50.17 | 2,236,614 | +0.38(+0.77%) |
Nov 02, 2012 | 50.67 | 50.67 | 49.74 | 49.78 | 2,372,315 | -0.54(-1.07%) |
Nov 01, 2012 | 50.33 | 50.97 | 50.16 | 50.33 | 2,387,974 | +0.03(+0.07%) |
Oct 31, 2012 | 50.23 | 50.69 | 49.53 | 50.29 | 2,992,528 | +0.20(+0.40%) |
Oct 26, 2012 | 50.82 | 50.09 | 50.09 | 50.09 | 2,791,528 | -0.80(-1.58%) |
Oct 25, 2012 | 50.31 | 51.12 | 50.26 | 50.89 | 3,263,820 | +0.95(+1.90%) |
Oct 24, 2012 | 51.56 | 51.58 | 49.87 | 49.94 | 5,531,970 | -1.43(-2.78%) |
Oct 23, 2012 | 52.63 | 52.64 | 51.10 | 51.37 | 3,764,454 | -1.15(-2.19%) |
Oct 19, 2012 | 53.20 | 53.23 | 52.03 | 52.52 | 3,660,734 | -0.68(-1.27%) |
Oct 18, 2012 | 53.30 | 53.53 | 52.82 | 53.20 | 2,587,949 | -0.20(-0.38%) |
Oct 17, 2012 | 53.53 | 54.33 | 53.32 | 53.40 | 3,173,058 | +0.22(+0.41%) |
Oct 16, 2012 | 52.76 | 53.23 | 52.23 | 53.19 | 4,582,479 | +0.59(+1.13%) |
Oct 15, 2012 | 53.63 | 53.83 | 52.38 | 52.59 | 3,868,626 | -0.99(-1.84%) |
Oct 12, 2012 | 53.50 | 53.91 | 53.25 | 53.58 | 2,267,081 | -0.10(-0.19%) |
Oct 11, 2012 | 54.07 | 54.32 | 53.33 | 53.68 | 2,437,969 | +0.12(+0.23%) |
Oct 10, 2012 | 54.00 | 54.19 | 53.46 | 53.56 | 2,184,388 | -0.24(-0.44%) |
Oct 09, 2012 | 54.53 | 54.70 | 53.73 | 53.80 | 2,985,252 | -0.73(-1.34%) |
Oct 08, 2012 | 53.59 | 54.55 | 53.59 | 54.53 | 4,194,075 | +0.82(+1.53%) |
Oct 05, 2012 | 54.23 | 54.44 | 53.49 | 53.71 | 4,244,604 | -0.28(-0.52%) |
Oct 04, 2012 | 54.19 | 54.49 | 53.73 | 53.99 | 3,542,430 | -0.14(-0.27%) |
Oct 03, 2012 | 54.68 | 54.90 | 54.06 | 54.13 | 2,984,074 | -0.17(-0.31%) |
Oct 02, 2012 | 55.63 | 55.63 | 53.80 | 54.30 | 4,077,113 | -0.72(-1.32%) |
Oct 01, 2012 | 55.21 | 55.66 | 54.91 | 55.02 | 3,113,868 | +0.10(+0.17%) |
Sep 28, 2012 | 54.49 | 55.13 | 54.06 | 54.93 | 3,798,018 | +0.47(+0.86%) |
Sep 27, 2012 | 55.12 | 55.14 | 54.16 | 54.46 | 2,950,029 | -0.22(-0.40%) |
Sep 26, 2012 | 54.38 | 55.01 | 54.05 | 54.68 | 4,499,186 | +0.62(+1.15%) |
Sep 25, 2012 | 54.59 | 54.69 | 53.98 | 54.06 | 5,247,505 | +0.05(+0.10%) |
Sep 24, 2012 | 53.76 | 54.47 | 53.36 | 54.00 | 5,140,496 | +0.32(+0.60%) |
Sep 21, 2012 | 54.68 | 54.84 | 53.58 | 53.68 | 8,185,401 | -0.45(-0.82%) |
Sep 20, 2012 | 55.84 | 56.18 | 54.02 | 54.13 | 16,740,361 | -5.85(-9.75%) |
Sep 19, 2012 | 59.92 | 60.54 | 59.24 | 59.98 | 5,354,774 | +0.35(+0.58%) |
Sep 18, 2012 | 61.11 | 61.12 | 59.48 | 59.63 | 4,788,620 | -2.08(-3.36%) |
Sep 17, 2012 | 62.31 | 62.44 | 61.51 | 61.70 | 2,500,471 | -0.72(-1.16%) |
Sep 14, 2012 | 61.56 | 62.44 | 61.27 | 62.43 | 4,146,118 | +1.13(+1.85%) |
Sep 13, 2012 | 60.71 | 61.73 | 60.40 | 61.29 | 2,618,661 | +0.46(+0.76%) |
Sep 12, 2012 | 60.87 | 61.44 | 60.71 | 60.83 | 2,369,866 | +0.38(+0.63%) |
Sep 11, 2012 | 60.44 | 61.28 | 60.20 | 60.45 | 2,732,677 | +0.51(+0.86%) |
Sep 10, 2012 | 60.31 | 60.60 | 59.91 | 59.93 | 2,395,680 | -0.37(-0.62%) |
Sep 07, 2012 | 60.87 | 60.87 | 59.85 | 60.31 | 1,901,096 | -0.44(-0.72%) |
Sep 06, 2012 | 59.11 | 60.78 | 59.10 | 60.74 | 2,473,471 | +2.18(+3.72%) |
Sep 05, 2012 | 58.36 | 58.97 | 58.36 | 58.56 | 1,407,148 | +0.17(+0.28%) |