Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 57.87 | 57.93 | 57.68 | 57.83 | 64,575 | -0.03(-0.06%) |
Nov 29, 2012 | 57.77 | 58.03 | 57.54 | 57.86 | 33,661 | +0.35(+0.61%) |
Nov 28, 2012 | 56.81 | 57.54 | 56.55 | 57.51 | 62,789 | +0.48(+0.85%) |
Nov 27, 2012 | 57.15 | 57.42 | 57.03 | 57.03 | 33,178 | -0.09(-0.16%) |
Nov 26, 2012 | 56.86 | 57.15 | 56.76 | 57.12 | 488,141 | +0.10(+0.17%) |
Nov 23, 2012 | 56.60 | 57.02 | 56.53 | 57.02 | 8,516 | +0.67(+1.19%) |
Nov 21, 2012 | 56.21 | 56.46 | 56.21 | 56.35 | 45,110 | +0.14(+0.25%) |
Nov 20, 2012 | 56.09 | 56.24 | 55.81 | 56.21 | 55,723 | +0.07(+0.12%) |
Nov 19, 2012 | 55.68 | 56.15 | 55.68 | 56.14 | 121,507 | +1.07(+1.94%) |
Nov 16, 2012 | 54.98 | 55.10 | 54.51 | 55.07 | 44,571 | +0.16(+0.28%) |
Nov 15, 2012 | 54.94 | 55.19 | 54.67 | 54.92 | 36,991 | -0.06(-0.10%) |
Nov 14, 2012 | 56.44 | 56.49 | 54.84 | 54.98 | 60,506 | -1.30(-2.32%) |
Nov 13, 2012 | 56.30 | 56.86 | 56.27 | 56.28 | 399,319 | -0.24(-0.42%) |
Nov 12, 2012 | 56.54 | 56.71 | 56.38 | 56.52 | 166,744 | +0.19(+0.33%) |
Nov 09, 2012 | 55.97 | 56.79 | 55.97 | 56.33 | 27,966 | +0.09(+0.16%) |
Nov 08, 2012 | 56.88 | 56.93 | 56.24 | 56.24 | 26,258 | -0.64(-1.12%) |
Nov 07, 2012 | 57.51 | 57.51 | 56.52 | 56.88 | 41,568 | -1.28(-2.20%) |
Nov 06, 2012 | 57.80 | 58.41 | 57.52 | 58.16 | 34,805 | +0.64(+1.11%) |
Nov 05, 2012 | 57.17 | 57.53 | 57.17 | 57.52 | 46,478 | +0.30(+0.53%) |
Nov 02, 2012 | 57.99 | 57.99 | 57.21 | 57.22 | 22,861 | -0.50(-0.87%) |
Nov 01, 2012 | 56.76 | 57.76 | 56.76 | 57.72 | 21,428 | +1.03(+1.81%) |
Oct 31, 2012 | 56.42 | 56.96 | 56.42 | 56.69 | 37,677 | +0.42(+0.74%) |
Oct 26, 2012 | 56.30 | 56.27 | 56.27 | 56.27 | 24,747 | +0.03(+0.06%) |
Oct 25, 2012 | 56.53 | 56.58 | 55.94 | 56.24 | 14,065 | +0.13(+0.23%) |
Oct 24, 2012 | 56.35 | 56.66 | 56.03 | 56.11 | 24,983 | -0.30(-0.53%) |
Oct 23, 2012 | 56.09 | 56.49 | 55.96 | 56.41 | 39,443 | -0.65(-1.15%) |
Oct 19, 2012 | 57.68 | 57.68 | 56.90 | 57.06 | 16,828 | -1.03(-1.78%) |
Oct 18, 2012 | 57.68 | 58.28 | 57.68 | 58.09 | 18,885 | +0.12(+0.21%) |
Oct 17, 2012 | 57.56 | 58.00 | 57.56 | 57.97 | 44,386 | +0.44(+0.77%) |
Oct 16, 2012 | 57.38 | 57.54 | 57.20 | 57.53 | 29,625 | +0.57(+0.99%) |
Oct 15, 2012 | 56.44 | 56.97 | 56.44 | 56.96 | 27,584 | +0.41(+0.73%) |
Oct 12, 2012 | 56.49 | 56.89 | 56.40 | 56.55 | 27,810 | -0.02(-0.04%) |
Oct 11, 2012 | 56.67 | 56.99 | 56.56 | 56.58 | 38,691 | +0.21(+0.36%) |
Oct 10, 2012 | 56.79 | 56.81 | 56.30 | 56.37 | 244,828 | -0.42(-0.74%) |
Oct 09, 2012 | 57.50 | 57.52 | 56.77 | 56.79 | 29,724 | -0.70(-1.21%) |
Oct 08, 2012 | 57.39 | 57.59 | 57.33 | 57.49 | 14,578 | -0.12(-0.21%) |
Oct 05, 2012 | 57.82 | 58.08 | 57.48 | 57.61 | 45,777 | +0.09(+0.16%) |
Oct 04, 2012 | 57.19 | 57.52 | 57.19 | 57.52 | 33,705 | +0.41(+0.72%) |
Oct 03, 2012 | 56.90 | 57.25 | 56.79 | 57.11 | 18,732 | +0.23(+0.40%) |
Oct 02, 2012 | 57.14 | 57.14 | 56.69 | 56.88 | 41,532 | +0.01(+0.01%) |
Oct 01, 2012 | 56.60 | 57.32 | 56.60 | 56.87 | 33,617 | +0.21(+0.38%) |
Sep 28, 2012 | 56.62 | 56.82 | 56.32 | 56.66 | 16,094 | -0.17(-0.30%) |
Sep 27, 2012 | 56.60 | 56.93 | 56.34 | 56.83 | 28,823 | +0.56(+0.99%) |
Sep 26, 2012 | 56.44 | 56.55 | 56.07 | 56.27 | 21,650 | -0.25(-0.45%) |
Sep 25, 2012 | 57.40 | 57.42 | 56.53 | 56.53 | 24,410 | -0.76(-1.33%) |
Sep 24, 2012 | 56.97 | 57.44 | 56.97 | 57.29 | 33,845 | -0.14(-0.24%) |
Sep 21, 2012 | 57.85 | 57.85 | 57.39 | 57.43 | 29,037 | -0.10(-0.17%) |
Sep 20, 2012 | 57.51 | 57.53 | 57.21 | 57.53 | 37,148 | -0.46(-0.79%) |
Sep 19, 2012 | 57.79 | 58.12 | 57.59 | 57.99 | 47,387 | +0.20(+0.34%) |
Sep 18, 2012 | 57.63 | 57.79 | 57.54 | 57.79 | 14,533 | -0.04(-0.07%) |
Sep 17, 2012 | 58.13 | 58.13 | 57.71 | 57.83 | 23,920 | -0.35(-0.61%) |
Sep 14, 2012 | 57.97 | 58.58 | 57.97 | 58.18 | 55,439 | +0.42(+0.72%) |
Sep 13, 2012 | 57.09 | 57.98 | 56.80 | 57.77 | 299,451 | +0.57(+1.00%) |
Sep 12, 2012 | 56.90 | 57.24 | 56.90 | 57.19 | 69,353 | +0.28(+0.50%) |
Sep 11, 2012 | 56.77 | 57.06 | 56.65 | 56.91 | 38,652 | +0.23(+0.40%) |
Sep 10, 2012 | 56.77 | 56.99 | 56.63 | 56.68 | 133,794 | -0.24(-0.42%) |
Sep 07, 2012 | 56.72 | 57.04 | 56.69 | 56.92 | 71,568 | +0.48(+0.84%) |
Sep 06, 2012 | 55.44 | 56.45 | 55.44 | 56.44 | 46,072 | +1.26(+2.29%) |
Sep 05, 2012 | 55.28 | 55.39 | 55.03 | 55.18 | 23,511 | -0.17(-0.31%) |