Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 50.89 | 50.89 | 49.98 | 50.18 | 9,665,783 | -0.70(-1.38%) |
Nov 29, 2012 | 51.09 | 51.37 | 50.66 | 50.88 | 6,591,244 | +0.04(+0.08%) |
Nov 28, 2012 | 49.91 | 50.90 | 49.83 | 50.84 | 6,958,649 | +0.48(+0.95%) |
Nov 27, 2012 | 50.00 | 50.60 | 49.54 | 50.36 | 8,959,839 | +0.16(+0.32%) |
Nov 26, 2012 | 50.34 | 50.67 | 49.79 | 50.20 | 5,887,638 | -0.62(-1.22%) |
Nov 23, 2012 | 50.66 | 50.83 | 50.29 | 50.82 | 3,073,658 | +0.71(+1.41%) |
Nov 21, 2012 | 49.94 | 50.28 | 49.54 | 50.11 | 4,830,669 | +0.16(+0.32%) |
Nov 20, 2012 | 50.08 | 50.28 | 49.59 | 49.95 | 9,080,451 | -0.39(-0.78%) |
Nov 19, 2012 | 49.96 | 50.50 | 49.82 | 50.34 | 8,169,680 | +1.10(+2.24%) |
Nov 16, 2012 | 49.29 | 49.31 | 48.32 | 49.24 | 12,878,593 | -0.07(-0.15%) |
Nov 15, 2012 | 49.60 | 50.00 | 49.02 | 49.32 | 8,072,836 | -0.03(-0.07%) |
Nov 14, 2012 | 50.10 | 50.20 | 49.17 | 49.35 | 9,350,393 | -0.59(-1.19%) |
Nov 13, 2012 | 50.66 | 50.77 | 49.89 | 49.94 | 10,460,939 | -1.11(-2.18%) |
Nov 12, 2012 | 51.30 | 51.49 | 50.91 | 51.06 | 4,419,158 | -0.08(-0.16%) |
Nov 09, 2012 | 50.89 | 51.82 | 50.80 | 51.14 | 8,137,661 | +0.16(+0.31%) |
Nov 08, 2012 | 51.92 | 52.16 | 50.95 | 50.98 | 7,341,646 | -0.69(-1.34%) |
Nov 07, 2012 | 52.22 | 52.43 | 51.29 | 51.67 | 10,278,756 | -1.42(-2.68%) |
Nov 06, 2012 | 52.26 | 53.19 | 51.94 | 53.09 | 9,869,042 | +1.17(+2.25%) |
Nov 05, 2012 | 52.13 | 52.37 | 51.82 | 51.93 | 8,507,851 | -0.33(-0.64%) |
Nov 02, 2012 | 53.19 | 53.63 | 51.99 | 52.26 | 8,632,040 | -0.49(-0.92%) |
Nov 01, 2012 | 52.91 | 53.54 | 52.54 | 52.75 | 9,762,608 | +0.07(+0.13%) |
Oct 31, 2012 | 54.48 | 54.48 | 52.09 | 52.68 | 12,992,075 | -0.99(-1.84%) |
Oct 26, 2012 | 54.37 | 53.67 | 53.67 | 53.67 | 11,341,475 | -1.39(-2.52%) |
Oct 25, 2012 | 55.62 | 55.98 | 53.23 | 55.05 | 16,555,877 | +1.23(+2.28%) |
Oct 24, 2012 | 54.42 | 54.71 | 53.59 | 53.83 | 7,298,300 | -0.40(-0.74%) |
Oct 23, 2012 | 54.51 | 54.73 | 53.81 | 54.23 | 6,127,297 | -2.05(-3.64%) |
Oct 19, 2012 | 57.12 | 57.12 | 55.90 | 56.28 | 5,530,593 | -0.78(-1.37%) |
Oct 18, 2012 | 56.36 | 57.43 | 56.25 | 57.06 | 6,375,876 | +0.61(+1.09%) |
Oct 17, 2012 | 55.85 | 56.56 | 55.66 | 56.44 | 7,585,923 | +0.95(+1.72%) |
Oct 16, 2012 | 54.92 | 55.76 | 54.72 | 55.49 | 8,909,309 | +0.98(+1.80%) |
Oct 15, 2012 | 54.67 | 54.82 | 53.78 | 54.51 | 8,512,355 | -0.15(-0.28%) |
Oct 12, 2012 | 55.04 | 55.54 | 54.57 | 54.66 | 5,225,451 | -0.46(-0.84%) |
Oct 11, 2012 | 55.47 | 55.90 | 55.12 | 55.12 | 5,135,645 | +0.27(+0.49%) |
Oct 10, 2012 | 55.51 | 55.68 | 54.72 | 54.85 | 7,031,478 | -0.79(-1.43%) |
Oct 09, 2012 | 56.32 | 56.67 | 55.60 | 55.65 | 6,320,352 | -0.53(-0.94%) |
Oct 08, 2012 | 56.30 | 56.57 | 56.06 | 56.18 | 3,521,325 | -0.54(-0.95%) |
Oct 05, 2012 | 57.38 | 57.45 | 56.34 | 56.72 | 5,933,628 | -0.25(-0.44%) |
Oct 04, 2012 | 56.24 | 57.05 | 55.94 | 56.97 | 7,019,433 | +1.14(+2.04%) |
Oct 03, 2012 | 56.87 | 56.90 | 55.51 | 55.83 | 7,270,490 | -0.98(-1.73%) |
Oct 02, 2012 | 57.64 | 57.88 | 56.39 | 56.81 | 8,944,706 | -0.82(-1.42%) |
Oct 01, 2012 | 57.80 | 58.30 | 57.44 | 57.63 | 5,477,144 | +0.21(+0.37%) |
Sep 28, 2012 | 57.21 | 57.78 | 56.90 | 57.42 | 5,686,002 | -0.13(-0.23%) |
Sep 27, 2012 | 57.18 | 57.61 | 56.39 | 57.55 | 5,594,048 | +0.83(+1.47%) |
Sep 26, 2012 | 56.71 | 57.12 | 56.42 | 56.72 | 4,840,244 | -0.21(-0.38%) |
Sep 25, 2012 | 58.23 | 58.32 | 56.80 | 56.93 | 6,242,934 | -0.99(-1.70%) |
Sep 24, 2012 | 57.62 | 58.23 | 57.38 | 57.92 | 4,295,909 | -0.39(-0.66%) |
Sep 21, 2012 | 58.88 | 58.94 | 57.98 | 58.30 | 11,308,080 | -0.14(-0.24%) |
Sep 20, 2012 | 57.88 | 58.61 | 57.48 | 58.44 | 9,885,999 | +0.09(+0.15%) |
Sep 19, 2012 | 59.27 | 59.45 | 58.28 | 58.36 | 6,909,834 | -1.19(-1.99%) |
Sep 18, 2012 | 60.09 | 60.25 | 59.34 | 59.55 | 5,798,053 | -0.54(-0.90%) |
Sep 17, 2012 | 61.15 | 61.33 | 60.00 | 60.09 | 9,685,703 | -1.26(-2.06%) |
Sep 14, 2012 | 60.59 | 62.45 | 60.46 | 61.35 | 9,068,306 | +0.99(+1.65%) |
Sep 13, 2012 | 58.12 | 60.43 | 58.06 | 60.35 | 7,365,008 | +2.40(+4.14%) |
Sep 12, 2012 | 58.01 | 58.18 | 57.32 | 57.95 | 4,387,620 | +0.28(+0.49%) |
Sep 11, 2012 | 57.98 | 58.44 | 57.62 | 57.67 | 4,422,172 | +0.08(+0.14%) |
Sep 10, 2012 | 57.94 | 58.24 | 57.58 | 57.59 | 3,550,625 | -0.55(-0.95%) |
Sep 07, 2012 | 56.53 | 58.17 | 56.50 | 58.14 | 6,946,847 | +1.90(+3.38%) |
Sep 06, 2012 | 55.41 | 56.79 | 55.26 | 56.24 | 6,811,346 | +1.46(+2.67%) |
Sep 05, 2012 | 54.61 | 55.14 | 54.52 | 54.78 | 7,329,184 | -0.30(-0.55%) |