Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 54.51 | 54.51 | 53.87 | 54.06 | 3,643,824 | -0.27(-0.51%) |
Nov 29, 2012 | 54.27 | 54.69 | 54.11 | 54.33 | 1,963,305 | +0.17(+0.31%) |
Nov 28, 2012 | 53.90 | 54.19 | 53.28 | 54.16 | 2,934,155 | +0.10(+0.18%) |
Nov 27, 2012 | 54.00 | 54.44 | 53.83 | 54.06 | 2,457,662 | -0.02(-0.04%) |
Nov 26, 2012 | 54.05 | 54.39 | 53.78 | 54.09 | 2,313,974 | -0.31(-0.58%) |
Nov 23, 2012 | 53.63 | 54.42 | 53.57 | 54.40 | 1,122,076 | +0.80(+1.50%) |
Nov 21, 2012 | 53.10 | 53.61 | 52.81 | 53.60 | 2,066,075 | +0.44(+0.83%) |
Nov 20, 2012 | 53.13 | 53.26 | 52.74 | 53.16 | 2,270,402 | +0.08(+0.14%) |
Nov 19, 2012 | 52.82 | 53.11 | 52.54 | 53.08 | 3,967,491 | +0.68(+1.30%) |
Nov 16, 2012 | 52.22 | 52.47 | 51.73 | 52.40 | 4,188,508 | +0.25(+0.48%) |
Nov 15, 2012 | 52.15 | 52.35 | 51.87 | 52.15 | 3,033,711 | +0.19(+0.37%) |
Nov 14, 2012 | 52.22 | 52.70 | 51.82 | 51.96 | 3,086,330 | -0.12(-0.23%) |
Nov 13, 2012 | 51.90 | 52.64 | 51.82 | 52.08 | 2,963,940 | -0.15(-0.29%) |
Nov 12, 2012 | 52.93 | 52.93 | 51.80 | 52.23 | 2,584,518 | -0.42(-0.80%) |
Nov 09, 2012 | 52.19 | 52.93 | 51.77 | 52.65 | 3,599,212 | -0.02(-0.03%) |
Nov 08, 2012 | 52.45 | 53.10 | 52.39 | 52.67 | 3,981,998 | +0.22(+0.42%) |
Nov 07, 2012 | 53.27 | 53.27 | 52.24 | 52.45 | 4,366,043 | -1.11(-2.08%) |
Nov 06, 2012 | 53.04 | 53.80 | 52.75 | 53.56 | 3,241,859 | +0.81(+1.53%) |
Nov 05, 2012 | 52.71 | 53.07 | 52.33 | 52.75 | 3,536,253 | -0.39(-0.73%) |
Nov 02, 2012 | 53.73 | 53.77 | 52.46 | 53.14 | 6,755,348 | -0.47(-0.87%) |
Nov 01, 2012 | 54.32 | 55.05 | 53.22 | 53.61 | 6,937,939 | -0.54(-1.00%) |
Oct 31, 2012 | 53.86 | 54.42 | 53.44 | 54.15 | 5,170,245 | -0.47(-0.87%) |
Oct 26, 2012 | 54.87 | 54.62 | 54.62 | 54.62 | 4,004,850 | -0.43(-0.78%) |
Oct 25, 2012 | 56.11 | 56.16 | 54.83 | 55.05 | 3,674,128 | -0.81(-1.45%) |
Oct 24, 2012 | 56.06 | 56.18 | 55.42 | 55.86 | 3,483,453 | -0.15(-0.27%) |
Oct 23, 2012 | 55.93 | 56.19 | 55.74 | 56.01 | 4,691,452 | -0.10(-0.18%) |
Oct 19, 2012 | 56.43 | 56.67 | 55.74 | 56.11 | 5,626,995 | -0.33(-0.58%) |
Oct 18, 2012 | 56.11 | 57.02 | 55.97 | 56.44 | 8,260,795 | +1.95(+3.59%) |
Oct 17, 2012 | 54.07 | 54.48 | 53.83 | 54.48 | 3,408,835 | +0.68(+1.26%) |
Oct 16, 2012 | 53.41 | 54.26 | 53.13 | 53.80 | 3,906,585 | +0.53(+1.00%) |
Oct 15, 2012 | 52.56 | 53.29 | 52.48 | 53.27 | 2,351,327 | +0.82(+1.56%) |
Oct 12, 2012 | 52.97 | 52.97 | 52.32 | 52.45 | 2,492,137 | -0.34(-0.64%) |
Oct 11, 2012 | 53.24 | 53.25 | 52.71 | 52.79 | 2,138,070 | -0.18(-0.35%) |
Oct 10, 2012 | 53.00 | 53.26 | 52.79 | 52.97 | 2,108,015 | +0.06(+0.12%) |
Oct 09, 2012 | 53.07 | 53.13 | 52.67 | 52.91 | 2,481,778 | -0.17(-0.32%) |
Oct 08, 2012 | 52.87 | 53.16 | 52.81 | 53.08 | 1,314,902 | -0.02(-0.03%) |
Oct 05, 2012 | 53.35 | 53.36 | 52.87 | 53.10 | 2,773,847 | +0.21(+0.40%) |
Oct 04, 2012 | 52.88 | 53.43 | 52.68 | 52.88 | 2,824,847 | +0.21(+0.39%) |
Oct 03, 2012 | 52.47 | 52.71 | 52.27 | 52.68 | 2,476,301 | +0.24(+0.45%) |
Oct 02, 2012 | 52.26 | 52.63 | 52.19 | 52.44 | 2,673,429 | -0.28(-0.54%) |
Oct 01, 2012 | 52.48 | 53.04 | 52.41 | 52.72 | 2,621,514 | +0.62(+1.19%) |
Sep 28, 2012 | 51.97 | 52.32 | 51.65 | 52.10 | 2,606,319 | -0.11(-0.22%) |
Sep 27, 2012 | 52.10 | 52.30 | 51.75 | 52.22 | 2,656,382 | +0.48(+0.93%) |
Sep 26, 2012 | 52.24 | 52.41 | 51.61 | 51.74 | 2,664,647 | -0.53(-1.02%) |
Sep 25, 2012 | 52.48 | 52.85 | 52.24 | 52.27 | 2,742,627 | +0.05(+0.09%) |
Sep 24, 2012 | 52.31 | 52.51 | 52.05 | 52.22 | 2,741,238 | -0.15(-0.28%) |
Sep 21, 2012 | 52.19 | 52.64 | 52.09 | 52.37 | 4,846,018 | +0.12(+0.23%) |
Sep 20, 2012 | 51.84 | 52.45 | 51.83 | 52.25 | 2,844,117 | +0.17(+0.32%) |
Sep 19, 2012 | 52.47 | 52.55 | 52.08 | 52.08 | 2,974,168 | -0.18(-0.34%) |
Sep 18, 2012 | 52.20 | 52.29 | 51.81 | 52.26 | 2,213,062 | -0.02(-0.03%) |
Sep 17, 2012 | 52.33 | 52.48 | 52.19 | 52.27 | 2,488,791 | -0.08(-0.15%) |
Sep 14, 2012 | 52.26 | 52.66 | 52.13 | 52.35 | 3,448,311 | +0.10(+0.19%) |
Sep 13, 2012 | 51.48 | 52.38 | 51.45 | 52.25 | 3,242,388 | +0.69(+1.35%) |
Sep 12, 2012 | 51.19 | 52.08 | 51.15 | 51.55 | 4,079,090 | +0.45(+0.88%) |
Sep 11, 2012 | 49.92 | 51.13 | 49.92 | 51.10 | 4,608,723 | +1.25(+2.51%) |
Sep 10, 2012 | 49.75 | 50.05 | 49.61 | 49.85 | 2,658,819 | +0.08(+0.15%) |
Sep 07, 2012 | 49.92 | 50.00 | 49.62 | 49.77 | 2,842,478 | -0.10(-0.20%) |
Sep 06, 2012 | 49.32 | 50.07 | 49.21 | 49.87 | 3,281,409 | +0.97(+1.98%) |
Sep 05, 2012 | 48.93 | 49.16 | 48.77 | 48.90 | 3,019,977 | -0.08(-0.17%) |