Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 59.67 | 59.67 | 59.41 | 59.63 | 11,135 | -0.02(-0.03%) |
Nov 29, 2012 | 59.50 | 59.72 | 59.28 | 59.65 | 31,960 | +0.31(+0.53%) |
Nov 28, 2012 | 58.67 | 59.34 | 58.63 | 59.34 | 158,486 | +0.56(+0.96%) |
Nov 27, 2012 | 58.92 | 59.18 | 58.78 | 58.78 | 8,830 | -0.04(-0.07%) |
Nov 26, 2012 | 58.85 | 58.88 | 58.62 | 58.81 | 14,042 | -0.26(-0.44%) |
Nov 23, 2012 | 58.45 | 59.07 | 58.45 | 59.07 | 4,195 | +0.78(+1.34%) |
Nov 21, 2012 | 58.28 | 58.32 | 58.12 | 58.29 | 6,037 | +0.25(+0.43%) |
Nov 20, 2012 | 57.81 | 58.21 | 57.78 | 58.04 | 48,161 | +0.18(+0.31%) |
Nov 19, 2012 | 57.23 | 57.86 | 55.80 | 57.86 | 361,386 | +1.15(+2.04%) |
Nov 16, 2012 | 56.35 | 56.75 | 56.08 | 56.71 | 31,784 | +0.50(+0.89%) |
Nov 15, 2012 | 55.92 | 56.22 | 55.86 | 56.21 | 60,257 | +0.16(+0.28%) |
Nov 14, 2012 | 56.86 | 56.91 | 56.00 | 56.05 | 20,037 | -0.87(-1.52%) |
Nov 13, 2012 | 56.72 | 57.27 | 56.69 | 56.92 | 18,773 | +0.03(+0.05%) |
Nov 12, 2012 | 57.04 | 57.16 | 56.85 | 56.89 | 7,385 | -0.04(-0.07%) |
Nov 09, 2012 | 56.76 | 57.36 | 56.59 | 56.93 | 26,367 | -0.06(-0.10%) |
Nov 08, 2012 | 57.55 | 57.64 | 56.98 | 56.98 | 15,401 | -0.83(-1.43%) |
Nov 07, 2012 | 58.09 | 58.09 | 57.38 | 57.81 | 41,507 | -0.66(-1.12%) |
Nov 06, 2012 | 58.25 | 58.59 | 58.18 | 58.46 | 10,050 | +0.41(+0.70%) |
Nov 05, 2012 | 57.89 | 58.10 | 57.67 | 58.06 | 14,382 | +0.05(+0.09%) |
Nov 02, 2012 | 58.64 | 58.64 | 57.97 | 58.01 | 12,389 | -0.39(-0.67%) |
Nov 01, 2012 | 57.96 | 58.46 | 57.96 | 58.40 | 8,098 | +0.48(+0.82%) |
Oct 31, 2012 | 58.03 | 58.09 | 57.59 | 57.93 | 43,929 | +0.38(+0.66%) |
Oct 26, 2012 | 57.64 | 57.54 | 57.54 | 57.54 | 9,103 | -0.09(-0.16%) |
Oct 25, 2012 | 57.82 | 57.89 | 57.51 | 57.64 | 32,900 | +0.24(+0.42%) |
Oct 24, 2012 | 57.61 | 57.76 | 57.34 | 57.40 | 130,125 | -0.16(-0.27%) |
Oct 23, 2012 | 57.74 | 57.74 | 57.23 | 57.55 | 42,319 | -0.85(-1.45%) |
Oct 19, 2012 | 59.00 | 59.00 | 58.25 | 58.40 | 26,953 | -0.71(-1.21%) |
Oct 18, 2012 | 59.00 | 59.19 | 58.93 | 59.11 | 19,758 | -0.08(-0.13%) |
Oct 17, 2012 | 59.04 | 59.33 | 59.04 | 59.19 | 28,031 | +0.24(+0.41%) |
Oct 16, 2012 | 58.70 | 58.95 | 58.67 | 58.95 | 12,633 | +0.37(+0.64%) |
Oct 15, 2012 | 58.18 | 58.57 | 58.18 | 58.57 | 21,163 | +0.48(+0.83%) |
Oct 12, 2012 | 58.16 | 58.35 | 58.05 | 58.09 | 43,766 | -0.01(-0.01%) |
Oct 11, 2012 | 58.36 | 58.36 | 58.09 | 58.10 | 238,758 | +0.04(+0.08%) |
Oct 10, 2012 | 58.57 | 58.57 | 58.05 | 58.05 | 17,157 | -0.53(-0.90%) |
Oct 09, 2012 | 58.99 | 59.08 | 58.58 | 58.58 | 9,372 | -0.58(-0.97%) |
Oct 08, 2012 | 59.16 | 59.20 | 59.09 | 59.16 | 8,391 | -0.14(-0.24%) |
Oct 05, 2012 | 59.46 | 59.56 | 59.19 | 59.30 | 34,840 | +0.17(+0.29%) |
Oct 04, 2012 | 59.08 | 59.17 | 59.08 | 59.13 | 8,773 | +0.38(+0.64%) |
Oct 03, 2012 | 58.64 | 58.98 | 58.57 | 58.75 | 33,005 | +0.19(+0.32%) |
Oct 02, 2012 | 58.83 | 58.83 | 58.33 | 58.57 | 43,148 | +0.12(+0.20%) |
Oct 01, 2012 | 58.18 | 58.70 | 58.18 | 58.45 | 14,755 | +0.35(+0.60%) |
Sep 28, 2012 | 58.16 | 58.19 | 57.82 | 58.10 | 22,641 | -0.23(-0.40%) |
Sep 27, 2012 | 58.18 | 58.47 | 58.01 | 58.33 | 31,038 | +0.33(+0.56%) |
Sep 26, 2012 | 58.21 | 58.32 | 57.96 | 58.00 | 314,397 | -0.20(-0.34%) |
Sep 25, 2012 | 58.83 | 58.90 | 58.18 | 58.20 | 12,453 | -0.58(-0.99%) |
Sep 24, 2012 | 58.59 | 58.86 | 58.57 | 58.78 | 10,595 | -0.03(-0.05%) |
Sep 21, 2012 | 59.23 | 59.23 | 58.79 | 58.81 | 58,560 | -0.16(-0.28%) |
Sep 20, 2012 | 58.70 | 59.06 | 58.70 | 58.97 | 76,744 | +0.12(+0.21%) |
Sep 19, 2012 | 58.70 | 59.02 | 58.67 | 58.85 | 157,103 | +0.20(+0.34%) |
Sep 18, 2012 | 58.51 | 58.76 | 58.44 | 58.65 | 11,146 | +0.16(+0.27%) |
Sep 17, 2012 | 58.39 | 58.55 | 58.39 | 58.49 | 44,372 | -0.05(-0.09%) |
Sep 14, 2012 | 58.71 | 58.71 | 58.41 | 58.55 | 29,320 | -0.01(-0.01%) |
Sep 13, 2012 | 57.65 | 58.67 | 57.65 | 58.55 | 12,377 | +0.87(+1.51%) |
Sep 12, 2012 | 58.10 | 58.24 | 57.65 | 57.68 | 15,410 | -0.34(-0.59%) |
Sep 11, 2012 | 58.08 | 58.17 | 57.96 | 58.02 | 22,653 | -0.07(-0.12%) |
Sep 10, 2012 | 58.18 | 58.29 | 58.10 | 58.10 | 13,203 | -0.14(-0.24%) |
Sep 07, 2012 | 58.44 | 58.45 | 58.11 | 58.23 | 32,541 | -0.13(-0.23%) |
Sep 06, 2012 | 57.95 | 58.40 | 57.95 | 58.37 | 11,883 | +0.91(+1.59%) |
Sep 05, 2012 | 57.48 | 57.54 | 57.35 | 57.45 | 17,890 | -0.05(-0.08%) |