Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 59.93 | 59.93 | 59.66 | 59.89 | 11,088 | -0.02(-0.03%) |
Nov 29, 2012 | 59.76 | 59.97 | 59.54 | 59.90 | 31,824 | +0.31(+0.53%) |
Nov 28, 2012 | 58.92 | 59.59 | 58.88 | 59.59 | 157,812 | +0.56(+0.96%) |
Nov 27, 2012 | 59.17 | 59.43 | 59.03 | 59.03 | 8,792 | -0.04(-0.07%) |
Nov 26, 2012 | 59.10 | 59.14 | 58.87 | 59.07 | 13,982 | -0.26(-0.44%) |
Nov 23, 2012 | 58.70 | 59.32 | 58.70 | 59.32 | 4,177 | +0.78(+1.34%) |
Nov 21, 2012 | 58.52 | 58.57 | 58.37 | 58.54 | 6,012 | +0.25(+0.43%) |
Nov 20, 2012 | 58.06 | 58.46 | 58.02 | 58.29 | 47,957 | +0.18(+0.31%) |
Nov 19, 2012 | 57.48 | 58.11 | 56.04 | 58.11 | 359,849 | +1.16(+2.04%) |
Nov 16, 2012 | 56.59 | 56.99 | 56.32 | 56.95 | 31,649 | +0.50(+0.89%) |
Nov 15, 2012 | 56.16 | 56.46 | 56.10 | 56.45 | 60,001 | +0.16(+0.28%) |
Nov 14, 2012 | 57.11 | 57.15 | 56.24 | 56.29 | 19,952 | -0.87(-1.52%) |
Nov 13, 2012 | 56.96 | 57.51 | 56.93 | 57.16 | 18,693 | +0.03(+0.05%) |
Nov 12, 2012 | 57.28 | 57.41 | 57.10 | 57.13 | 7,353 | -0.04(-0.07%) |
Nov 09, 2012 | 57.01 | 57.60 | 56.83 | 57.17 | 26,255 | -0.06(-0.10%) |
Nov 08, 2012 | 57.80 | 57.88 | 57.23 | 57.23 | 15,335 | -0.83(-1.43%) |
Nov 07, 2012 | 58.34 | 58.34 | 57.63 | 58.06 | 41,330 | -0.66(-1.12%) |
Nov 06, 2012 | 58.49 | 58.84 | 58.43 | 58.71 | 10,008 | +0.41(+0.70%) |
Nov 05, 2012 | 58.14 | 58.34 | 57.91 | 58.31 | 14,320 | +0.05(+0.09%) |
Nov 02, 2012 | 58.89 | 58.89 | 58.22 | 58.26 | 12,336 | -0.39(-0.67%) |
Nov 01, 2012 | 58.20 | 58.71 | 58.20 | 58.65 | 8,063 | +0.48(+0.82%) |
Oct 31, 2012 | 58.28 | 58.34 | 57.84 | 58.17 | 43,742 | +0.38(+0.66%) |
Oct 26, 2012 | 57.88 | 57.79 | 57.79 | 57.79 | 9,064 | -0.09(-0.16%) |
Oct 25, 2012 | 58.06 | 58.14 | 57.76 | 57.88 | 32,760 | +0.24(+0.42%) |
Oct 24, 2012 | 57.85 | 58.01 | 57.59 | 57.64 | 129,572 | -0.16(-0.27%) |
Oct 23, 2012 | 57.98 | 57.98 | 57.48 | 57.80 | 42,139 | -0.85(-1.45%) |
Oct 19, 2012 | 59.25 | 59.25 | 58.50 | 58.65 | 26,839 | -0.72(-1.21%) |
Oct 18, 2012 | 59.25 | 59.44 | 59.18 | 59.36 | 19,674 | -0.08(-0.13%) |
Oct 17, 2012 | 59.29 | 59.58 | 59.29 | 59.44 | 27,912 | +0.24(+0.41%) |
Oct 16, 2012 | 58.95 | 59.20 | 58.92 | 59.20 | 12,579 | +0.38(+0.64%) |
Oct 15, 2012 | 58.43 | 58.82 | 58.43 | 58.82 | 21,073 | +0.49(+0.83%) |
Oct 12, 2012 | 58.41 | 58.60 | 58.30 | 58.34 | 43,580 | -0.01(-0.01%) |
Oct 11, 2012 | 58.61 | 58.61 | 58.34 | 58.35 | 237,743 | +0.04(+0.08%) |
Oct 10, 2012 | 58.82 | 58.82 | 58.30 | 58.30 | 17,084 | -0.53(-0.90%) |
Oct 09, 2012 | 59.25 | 59.34 | 58.83 | 58.83 | 9,332 | -0.58(-0.97%) |
Oct 08, 2012 | 59.41 | 59.45 | 59.34 | 59.41 | 8,356 | -0.14(-0.24%) |
Oct 05, 2012 | 59.72 | 59.81 | 59.44 | 59.55 | 34,692 | +0.17(+0.29%) |
Oct 04, 2012 | 59.33 | 59.43 | 59.33 | 59.38 | 8,736 | +0.38(+0.64%) |
Oct 03, 2012 | 58.89 | 59.23 | 58.82 | 59.00 | 32,865 | +0.19(+0.32%) |
Oct 02, 2012 | 59.08 | 59.08 | 58.58 | 58.82 | 42,965 | +0.12(+0.20%) |
Oct 01, 2012 | 58.43 | 58.95 | 58.43 | 58.70 | 14,692 | +0.35(+0.60%) |
Sep 28, 2012 | 58.41 | 58.44 | 58.07 | 58.35 | 22,545 | -0.23(-0.40%) |
Sep 27, 2012 | 58.42 | 58.72 | 58.26 | 58.58 | 30,906 | +0.33(+0.56%) |
Sep 26, 2012 | 58.45 | 58.57 | 58.20 | 58.25 | 313,060 | -0.20(-0.34%) |
Sep 25, 2012 | 59.08 | 59.15 | 58.42 | 58.45 | 12,400 | -0.58(-0.99%) |
Sep 24, 2012 | 58.84 | 59.11 | 58.82 | 59.03 | 10,550 | -0.03(-0.05%) |
Sep 21, 2012 | 59.48 | 59.48 | 59.04 | 59.06 | 58,311 | -0.16(-0.28%) |
Sep 20, 2012 | 58.95 | 59.31 | 58.95 | 59.22 | 76,417 | +0.12(+0.21%) |
Sep 19, 2012 | 58.95 | 59.27 | 58.92 | 59.10 | 156,435 | +0.20(+0.34%) |
Sep 18, 2012 | 58.76 | 59.01 | 58.69 | 58.90 | 11,098 | +0.16(+0.27%) |
Sep 17, 2012 | 58.64 | 58.80 | 58.64 | 58.74 | 44,183 | -0.05(-0.09%) |
Sep 14, 2012 | 58.96 | 58.96 | 58.66 | 58.80 | 29,195 | -0.01(-0.01%) |
Sep 13, 2012 | 57.89 | 58.92 | 57.89 | 58.80 | 12,325 | +0.87(+1.51%) |
Sep 12, 2012 | 58.34 | 58.49 | 57.89 | 57.93 | 15,344 | -0.34(-0.59%) |
Sep 11, 2012 | 58.33 | 58.42 | 58.21 | 58.27 | 22,557 | -0.07(-0.12%) |
Sep 10, 2012 | 58.43 | 58.54 | 58.34 | 58.34 | 13,147 | -0.14(-0.24%) |
Sep 07, 2012 | 58.69 | 58.70 | 58.36 | 58.48 | 32,402 | -0.13(-0.23%) |
Sep 06, 2012 | 58.20 | 58.65 | 58.20 | 58.62 | 11,833 | +0.92(+1.59%) |
Sep 05, 2012 | 57.73 | 57.78 | 57.60 | 57.70 | 17,814 | -0.05(-0.08%) |