Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 55.83 | 56.02 | 55.66 | 55.83 | 4,638,732 | +0.03(+0.06%) |
Nov 29, 2012 | 56.02 | 56.17 | 55.65 | 55.80 | 3,427,221 | -0.23(-0.42%) |
Nov 28, 2012 | 55.81 | 56.21 | 55.66 | 56.03 | 3,456,861 | +0.29(+0.53%) |
Nov 27, 2012 | 56.38 | 56.55 | 55.70 | 55.74 | 3,253,545 | -0.52(-0.93%) |
Nov 26, 2012 | 56.66 | 56.66 | 56.15 | 56.26 | 2,671,542 | -0.63(-1.10%) |
Nov 23, 2012 | 56.32 | 56.88 | 56.24 | 56.88 | 1,070,231 | +0.69(+1.23%) |
Nov 21, 2012 | 56.30 | 56.32 | 55.86 | 56.19 | 1,695,605 | +0.04(+0.07%) |
Nov 20, 2012 | 55.94 | 56.20 | 55.70 | 56.15 | 2,912,711 | +0.14(+0.26%) |
Nov 19, 2012 | 55.68 | 56.15 | 55.63 | 56.01 | 3,624,431 | +0.63(+1.14%) |
Nov 16, 2012 | 54.75 | 55.38 | 54.58 | 55.38 | 4,392,729 | +0.78(+1.43%) |
Nov 15, 2012 | 54.61 | 54.81 | 54.32 | 54.60 | 3,051,476 | -0.02(-0.04%) |
Nov 14, 2012 | 55.07 | 55.19 | 54.44 | 54.62 | 3,739,427 | -0.35(-0.63%) |
Nov 13, 2012 | 54.30 | 55.20 | 54.30 | 54.96 | 3,335,932 | +0.49(+0.90%) |
Nov 12, 2012 | 54.13 | 54.55 | 53.91 | 54.47 | 2,220,066 | +0.33(+0.61%) |
Nov 09, 2012 | 53.73 | 54.38 | 53.73 | 54.14 | 2,779,890 | +0.35(+0.64%) |
Nov 08, 2012 | 53.92 | 54.52 | 53.80 | 53.80 | 2,674,338 | -0.32(-0.59%) |
Nov 07, 2012 | 54.10 | 54.30 | 53.50 | 54.12 | 3,006,761 | -0.22(-0.41%) |
Nov 06, 2012 | 54.25 | 54.54 | 54.10 | 54.34 | 1,755,903 | +0.20(+0.36%) |
Nov 05, 2012 | 54.08 | 54.29 | 53.97 | 54.14 | 2,077,891 | -0.14(-0.25%) |
Nov 02, 2012 | 54.88 | 55.01 | 54.23 | 54.28 | 2,801,555 | -0.27(-0.50%) |
Nov 01, 2012 | 54.31 | 54.82 | 54.10 | 54.55 | 3,149,080 | +0.20(+0.37%) |
Oct 31, 2012 | 53.90 | 54.41 | 53.80 | 54.35 | 4,040,131 | +0.46(+0.85%) |
Oct 26, 2012 | 53.97 | 53.89 | 53.89 | 53.89 | 3,422,942 | -0.06(-0.11%) |
Oct 25, 2012 | 55.01 | 55.34 | 53.68 | 53.95 | 5,592,227 | -0.90(-1.64%) |
Oct 24, 2012 | 56.29 | 56.58 | 54.71 | 54.85 | 5,037,487 | -1.12(-2.00%) |
Oct 23, 2012 | 55.99 | 56.29 | 55.53 | 55.97 | 2,948,113 | -0.61(-1.08%) |
Oct 19, 2012 | 56.99 | 57.07 | 56.39 | 56.58 | 3,150,832 | -0.52(-0.91%) |
Oct 18, 2012 | 56.86 | 57.18 | 56.68 | 57.10 | 2,010,490 | +0.16(+0.27%) |
Oct 17, 2012 | 56.50 | 57.02 | 56.43 | 56.95 | 1,617,046 | +0.51(+0.90%) |
Oct 16, 2012 | 56.25 | 56.48 | 56.14 | 56.44 | 1,862,692 | +0.25(+0.45%) |
Oct 15, 2012 | 55.76 | 56.38 | 55.71 | 56.19 | 1,593,548 | +0.40(+0.72%) |
Oct 12, 2012 | 56.09 | 56.32 | 55.68 | 55.78 | 1,746,270 | -0.22(-0.40%) |
Oct 11, 2012 | 56.28 | 56.29 | 55.89 | 56.00 | 1,452,359 | +0.00(+0.00%) |
Oct 10, 2012 | 56.14 | 56.54 | 55.95 | 56.00 | 1,635,792 | -0.05(-0.09%) |
Oct 09, 2012 | 56.45 | 56.56 | 56.04 | 56.06 | 2,350,770 | -0.38(-0.67%) |
Oct 08, 2012 | 56.55 | 56.61 | 56.30 | 56.43 | 1,594,986 | -0.16(-0.28%) |
Oct 05, 2012 | 56.72 | 56.76 | 56.47 | 56.59 | 1,758,086 | +0.07(+0.12%) |
Oct 04, 2012 | 56.34 | 56.66 | 56.34 | 56.52 | 1,915,189 | +0.22(+0.39%) |
Oct 03, 2012 | 56.43 | 56.45 | 56.10 | 56.30 | 2,506,078 | +0.05(+0.09%) |
Oct 02, 2012 | 56.47 | 56.60 | 56.06 | 56.25 | 2,436,413 | -0.04(-0.07%) |
Oct 01, 2012 | 55.87 | 56.43 | 55.76 | 56.29 | 2,701,753 | +0.42(+0.76%) |
Sep 28, 2012 | 55.74 | 55.93 | 55.37 | 55.87 | 2,796,115 | +0.06(+0.11%) |
Sep 27, 2012 | 55.70 | 55.96 | 55.41 | 55.81 | 2,437,365 | +0.21(+0.39%) |
Sep 26, 2012 | 55.68 | 55.91 | 55.56 | 55.59 | 2,443,109 | -0.09(-0.16%) |
Sep 25, 2012 | 55.88 | 56.13 | 55.68 | 55.68 | 3,244,782 | -0.07(-0.12%) |
Sep 24, 2012 | 55.49 | 55.85 | 55.24 | 55.75 | 2,631,624 | +0.18(+0.33%) |
Sep 21, 2012 | 55.48 | 55.68 | 55.40 | 55.57 | 5,309,354 | +0.21(+0.38%) |
Sep 20, 2012 | 54.96 | 55.46 | 54.96 | 55.36 | 3,486,045 | +0.41(+0.75%) |
Sep 19, 2012 | 54.47 | 54.95 | 54.47 | 54.95 | 3,178,369 | +0.48(+0.88%) |
Sep 18, 2012 | 54.00 | 54.47 | 53.95 | 54.47 | 2,657,178 | +0.40(+0.73%) |
Sep 17, 2012 | 53.83 | 54.13 | 53.55 | 54.07 | 2,958,739 | +0.22(+0.41%) |
Sep 14, 2012 | 54.25 | 54.31 | 53.33 | 53.85 | 5,116,938 | -0.38(-0.71%) |
Sep 13, 2012 | 53.44 | 54.28 | 53.44 | 54.23 | 3,635,943 | +0.61(+1.13%) |
Sep 12, 2012 | 53.69 | 53.93 | 53.50 | 53.63 | 2,403,076 | -0.01(-0.01%) |
Sep 11, 2012 | 53.71 | 53.91 | 53.42 | 53.63 | 2,615,066 | -0.01(-0.02%) |
Sep 10, 2012 | 53.99 | 54.00 | 53.55 | 53.65 | 2,935,279 | -0.36(-0.68%) |
Sep 07, 2012 | 54.55 | 54.71 | 53.84 | 54.01 | 3,309,407 | -0.45(-0.83%) |
Sep 06, 2012 | 53.97 | 54.47 | 53.97 | 54.46 | 2,957,999 | +0.66(+1.23%) |
Sep 05, 2012 | 53.98 | 54.26 | 53.80 | 53.80 | 5,011,764 | -0.25(-0.47%) |