Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 56.88 | 57.54 | 54.43 | 55.33 | 1,801,552 | -5.24(-8.65%) |
Nov 29, 2012 | 61.49 | 61.58 | 59.87 | 60.57 | 435,655 | -0.49(-0.80%) |
Nov 28, 2012 | 60.31 | 61.08 | 59.07 | 61.06 | 348,940 | +0.76(+1.26%) |
Nov 27, 2012 | 59.41 | 60.37 | 58.92 | 60.30 | 350,285 | +0.62(+1.04%) |
Nov 26, 2012 | 59.37 | 62.20 | 58.67 | 59.68 | 401,158 | +0.41(+0.69%) |
Nov 23, 2012 | 58.73 | 59.91 | 58.06 | 59.27 | 137,224 | +0.86(+1.47%) |
Nov 21, 2012 | 57.25 | 58.50 | 56.50 | 58.41 | 267,109 | +1.16(+2.03%) |
Nov 20, 2012 | 55.65 | 57.48 | 55.55 | 57.25 | 440,635 | +1.97(+3.56%) |
Nov 19, 2012 | 55.72 | 56.65 | 54.60 | 55.28 | 730,290 | +0.31(+0.56%) |
Nov 16, 2012 | 54.00 | 55.15 | 53.39 | 54.97 | 330,791 | +0.95(+1.76%) |
Nov 15, 2012 | 54.86 | 54.96 | 53.45 | 54.02 | 497,290 | -1.10(-2.00%) |
Nov 14, 2012 | 57.45 | 57.92 | 54.76 | 55.12 | 361,640 | -2.01(-3.52%) |
Nov 13, 2012 | 57.37 | 58.17 | 57.03 | 57.13 | 238,338 | -1.12(-1.92%) |
Nov 12, 2012 | 57.70 | 58.94 | 56.59 | 58.25 | 429,280 | +0.61(+1.06%) |
Nov 09, 2012 | 56.80 | 57.84 | 56.01 | 57.64 | 330,485 | +1.37(+2.43%) |
Nov 08, 2012 | 57.85 | 57.85 | 54.82 | 56.27 | 337,259 | -1.60(-2.76%) |
Nov 07, 2012 | 58.91 | 59.19 | 57.82 | 57.87 | 178,116 | -2.04(-3.41%) |
Nov 06, 2012 | 60.26 | 60.65 | 59.83 | 59.91 | 199,711 | -0.30(-0.50%) |
Nov 05, 2012 | 57.21 | 60.34 | 57.19 | 60.21 | 375,674 | +3.59(+6.34%) |
Nov 02, 2012 | 57.33 | 58.18 | 56.56 | 56.62 | 294,620 | -0.34(-0.60%) |
Nov 01, 2012 | 57.50 | 58.18 | 56.85 | 56.96 | 487,134 | -0.34(-0.59%) |
Oct 31, 2012 | 56.48 | 57.50 | 56.06 | 57.30 | 211,664 | +0.67(+1.18%) |
Oct 26, 2012 | 57.45 | 56.63 | 56.63 | 56.63 | 249,900 | -0.77(-1.34%) |
Oct 25, 2012 | 58.84 | 59.15 | 57.24 | 57.40 | 186,776 | -1.06(-1.81%) |
Oct 24, 2012 | 58.10 | 58.94 | 57.91 | 58.46 | 225,351 | +0.65(+1.12%) |
Oct 23, 2012 | 58.24 | 58.49 | 57.40 | 57.81 | 333,369 | -0.90(-1.53%) |
Oct 19, 2012 | 59.95 | 59.95 | 58.37 | 58.71 | 159,053 | -1.55(-2.57%) |
Oct 18, 2012 | 60.52 | 60.93 | 60.07 | 60.26 | 105,569 | -0.35(-0.58%) |
Oct 17, 2012 | 61.07 | 61.54 | 60.43 | 60.61 | 179,551 | -0.33(-0.54%) |
Oct 16, 2012 | 59.80 | 62.04 | 59.20 | 60.94 | 433,855 | +1.08(+1.80%) |
Oct 15, 2012 | 58.67 | 59.98 | 58.07 | 59.86 | 313,897 | +1.48(+2.54%) |
Oct 12, 2012 | 60.35 | 60.39 | 57.89 | 58.38 | 349,596 | -2.14(-3.54%) |
Oct 11, 2012 | 60.75 | 61.61 | 60.18 | 60.52 | 363,112 | +0.27(+0.45%) |
Oct 10, 2012 | 60.75 | 60.98 | 59.97 | 60.25 | 515,893 | -1.51(-2.44%) |
Oct 09, 2012 | 63.71 | 63.71 | 61.37 | 61.76 | 481,299 | -2.10(-3.29%) |
Oct 08, 2012 | 63.99 | 64.40 | 63.64 | 63.86 | 181,320 | -0.62(-0.96%) |
Oct 05, 2012 | 66.20 | 66.38 | 64.19 | 64.48 | 262,820 | -1.05(-1.60%) |
Oct 04, 2012 | 64.90 | 65.70 | 64.46 | 65.53 | 241,237 | +0.95(+1.47%) |
Oct 03, 2012 | 65.95 | 66.34 | 64.51 | 64.58 | 312,415 | -1.10(-1.67%) |
Oct 02, 2012 | 66.53 | 66.65 | 64.28 | 65.68 | 432,958 | -0.71(-1.07%) |
Oct 01, 2012 | 67.06 | 67.92 | 65.92 | 66.39 | 177,583 | -0.34(-0.51%) |
Sep 28, 2012 | 66.56 | 67.27 | 65.58 | 66.73 | 183,266 | -0.33(-0.49%) |
Sep 27, 2012 | 66.55 | 67.11 | 65.62 | 67.06 | 163,614 | +0.63(+0.95%) |
Sep 26, 2012 | 66.69 | 67.63 | 65.71 | 66.43 | 172,504 | -0.24(-0.36%) |
Sep 25, 2012 | 68.07 | 68.48 | 66.55 | 66.67 | 192,461 | -1.15(-1.70%) |
Sep 24, 2012 | 68.35 | 68.42 | 67.10 | 67.82 | 186,029 | -0.98(-1.42%) |
Sep 21, 2012 | 70.07 | 70.14 | 68.27 | 68.80 | 228,520 | -0.42(-0.61%) |
Sep 20, 2012 | 69.13 | 69.69 | 68.51 | 69.22 | 181,383 | -0.32(-0.46%) |
Sep 19, 2012 | 69.60 | 70.05 | 69.53 | 69.54 | 183,682 | +0.06(+0.09%) |
Sep 18, 2012 | 70.26 | 70.71 | 68.75 | 69.48 | 255,095 | -1.10(-1.56%) |
Sep 17, 2012 | 71.27 | 71.50 | 70.04 | 70.58 | 95,630 | -1.01(-1.41%) |
Sep 14, 2012 | 71.62 | 72.25 | 71.31 | 71.59 | 152,507 | +0.18(+0.25%) |
Sep 13, 2012 | 71.05 | 71.49 | 69.33 | 71.41 | 242,429 | +0.59(+0.83%) |
Sep 12, 2012 | 71.10 | 71.72 | 70.52 | 70.82 | 198,959 | +0.20(+0.28%) |
Sep 11, 2012 | 71.07 | 71.66 | 70.55 | 70.62 | 199,729 | -0.63(-0.88%) |
Sep 10, 2012 | 71.51 | 71.84 | 70.62 | 71.25 | 251,398 | -0.19(-0.27%) |
Sep 07, 2012 | 71.19 | 71.80 | 70.62 | 71.44 | 263,560 | +0.58(+0.82%) |
Sep 06, 2012 | 70.00 | 71.08 | 69.70 | 70.86 | 430,800 | +1.17(+1.68%) |
Sep 05, 2012 | 70.68 | 71.12 | 69.03 | 69.69 | 222,787 | -1.01(-1.43%) |