Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 57.09 | 57.09 | 56.64 | 56.64 | 6,464 | -0.47(-0.83%) |
Nov 29, 2012 | 57.01 | 57.18 | 56.78 | 57.12 | 3,956 | +0.82(+1.45%) |
Nov 28, 2012 | 55.58 | 56.47 | 55.54 | 56.30 | 7,826 | +0.04(+0.08%) |
Nov 27, 2012 | 56.39 | 56.41 | 56.06 | 56.26 | 4,765 | +0.31(+0.55%) |
Nov 26, 2012 | 55.61 | 55.95 | 55.61 | 55.95 | 2,011 | +0.37(+0.67%) |
Nov 23, 2012 | 55.43 | 55.81 | 55.39 | 55.57 | 4,827 | +0.42(+0.76%) |
Nov 21, 2012 | 55.18 | 55.61 | 55.02 | 55.15 | 3,859 | +0.12(+0.22%) |
Nov 20, 2012 | 54.69 | 55.03 | 54.63 | 55.03 | 11,252 | +0.15(+0.27%) |
Nov 19, 2012 | 54.32 | 54.95 | 54.32 | 54.88 | 17,127 | +1.11(+2.06%) |
Nov 16, 2012 | 53.11 | 53.78 | 52.85 | 53.78 | 3,106 | +0.30(+0.57%) |
Nov 15, 2012 | 53.60 | 53.76 | 52.78 | 53.47 | 25,061 | -0.19(-0.35%) |
Nov 14, 2012 | 54.78 | 54.78 | 53.58 | 53.66 | 13,727 | -1.04(-1.90%) |
Nov 13, 2012 | 54.75 | 55.17 | 54.70 | 54.70 | 6,509 | -0.22(-0.39%) |
Nov 12, 2012 | 55.20 | 55.24 | 54.82 | 54.92 | 21,552 | -0.06(-0.10%) |
Nov 09, 2012 | 54.91 | 55.50 | 54.78 | 54.97 | 7,651 | -0.08(-0.15%) |
Nov 08, 2012 | 55.72 | 55.90 | 55.06 | 55.06 | 17,392 | -0.84(-1.51%) |
Nov 07, 2012 | 56.47 | 56.47 | 54.46 | 55.90 | 8,936 | -1.25(-2.18%) |
Nov 06, 2012 | 56.78 | 57.29 | 56.54 | 57.15 | 7,652 | +0.61(+1.08%) |
Nov 05, 2012 | 56.15 | 56.68 | 55.96 | 56.54 | 19,849 | +0.30(+0.54%) |
Nov 02, 2012 | 57.24 | 57.24 | 56.23 | 56.23 | 15,278 | -0.70(-1.22%) |
Nov 01, 2012 | 56.57 | 57.02 | 56.31 | 56.93 | 9,025 | +0.57(+1.00%) |
Oct 31, 2012 | 56.05 | 56.37 | 55.74 | 56.37 | 31,016 | +0.40(+0.72%) |
Oct 26, 2012 | 56.07 | 55.96 | 55.96 | 55.96 | 10,582 | +0.01(+0.02%) |
Oct 25, 2012 | 56.27 | 56.27 | 55.79 | 55.95 | 5,171 | +0.08(+0.15%) |
Oct 24, 2012 | 56.34 | 56.34 | 55.83 | 55.87 | 7,758 | -0.22(-0.39%) |
Oct 23, 2012 | 55.99 | 56.09 | 55.41 | 56.09 | 27,939 | -0.31(-0.55%) |
Oct 19, 2012 | 56.73 | 56.88 | 56.10 | 56.40 | 23,630 | -1.02(-1.78%) |
Oct 18, 2012 | 57.57 | 57.70 | 57.29 | 57.42 | 18,505 | -0.14(-0.24%) |
Oct 17, 2012 | 57.35 | 57.74 | 57.33 | 57.56 | 22,300 | +0.43(+0.75%) |
Oct 16, 2012 | 57.01 | 57.19 | 56.96 | 57.13 | 16,115 | +0.52(+0.92%) |
Oct 15, 2012 | 56.74 | 56.74 | 56.38 | 56.61 | 4,250 | +0.28(+0.50%) |
Oct 12, 2012 | 56.78 | 56.78 | 56.16 | 56.33 | 39,107 | -0.44(-0.78%) |
Oct 11, 2012 | 57.01 | 57.13 | 56.76 | 56.78 | 21,418 | +0.05(+0.08%) |
Oct 10, 2012 | 56.72 | 56.76 | 56.52 | 56.73 | 7,572 | +0.06(+0.11%) |
Oct 09, 2012 | 57.26 | 57.50 | 56.67 | 56.67 | 7,172 | -0.73(-1.27%) |
Oct 08, 2012 | 57.59 | 57.64 | 57.37 | 57.40 | 7,442 | -0.43(-0.75%) |
Oct 05, 2012 | 58.16 | 58.54 | 57.66 | 57.83 | 7,615 | +0.09(+0.16%) |
Oct 04, 2012 | 57.63 | 57.90 | 57.37 | 57.74 | 6,075 | +0.26(+0.44%) |
Oct 03, 2012 | 57.47 | 57.87 | 57.43 | 57.48 | 3,057 | -0.12(-0.21%) |
Oct 02, 2012 | 57.91 | 57.91 | 57.48 | 57.60 | 14,434 | -0.07(-0.12%) |
Oct 01, 2012 | 57.75 | 58.14 | 57.36 | 57.67 | 98,152 | +0.18(+0.32%) |
Sep 28, 2012 | 57.78 | 57.81 | 57.48 | 57.49 | 4,804 | -0.53(-0.92%) |
Sep 27, 2012 | 57.43 | 58.12 | 57.34 | 58.02 | 13,155 | +0.87(+1.52%) |
Sep 26, 2012 | 57.43 | 57.46 | 57.02 | 57.16 | 6,590 | -0.51(-0.88%) |
Sep 25, 2012 | 58.64 | 58.86 | 57.66 | 57.66 | 7,704 | -0.74(-1.26%) |
Sep 24, 2012 | 58.47 | 58.75 | 58.33 | 58.40 | 179,155 | -0.36(-0.62%) |
Sep 21, 2012 | 59.08 | 59.19 | 58.77 | 58.77 | 5,542 | +0.31(+0.53%) |
Sep 20, 2012 | 58.31 | 58.56 | 58.31 | 58.46 | 4,080 | -0.41(-0.70%) |
Sep 19, 2012 | 59.27 | 59.44 | 58.86 | 58.86 | 25,450 | -0.17(-0.29%) |
Sep 18, 2012 | 59.10 | 59.14 | 58.83 | 59.03 | 5,377 | -0.03(-0.05%) |
Sep 17, 2012 | 59.37 | 59.37 | 58.98 | 59.07 | 17,951 | -0.51(-0.86%) |
Sep 14, 2012 | 59.29 | 59.94 | 59.29 | 59.58 | 38,134 | +0.47(+0.80%) |
Sep 13, 2012 | 58.26 | 59.51 | 58.20 | 59.10 | 7,949 | +0.79(+1.35%) |
Sep 12, 2012 | 58.42 | 58.42 | 58.13 | 58.32 | 5,809 | +0.11(+0.19%) |
Sep 11, 2012 | 58.02 | 58.41 | 58.02 | 58.21 | 6,984 | +0.18(+0.31%) |
Sep 10, 2012 | 58.21 | 58.35 | 57.95 | 58.03 | 13,928 | -0.08(-0.13%) |
Sep 07, 2012 | 58.12 | 58.28 | 58.06 | 58.11 | 6,149 | +0.22(+0.39%) |
Sep 06, 2012 | 57.18 | 58.06 | 57.18 | 57.88 | 6,204 | +1.09(+1.92%) |
Sep 05, 2012 | 56.88 | 57.06 | 56.69 | 56.79 | 9,490 | -0.09(-0.15%) |