Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 59.23 | 59.25 | 59.12 | 59.20 | 362,092 | -0.13(-0.22%) |
Nov 29, 2012 | 59.32 | 59.39 | 59.27 | 59.34 | 155,292 | +0.05(+0.08%) |
Nov 28, 2012 | 59.26 | 59.30 | 59.21 | 59.29 | 104,700 | +0.10(+0.18%) |
Nov 27, 2012 | 59.17 | 59.24 | 59.14 | 59.19 | 111,406 | +0.03(+0.06%) |
Nov 26, 2012 | 59.17 | 59.19 | 59.08 | 59.15 | 658,943 | -0.01(-0.01%) |
Nov 23, 2012 | 59.56 | 59.56 | 59.08 | 59.16 | 44,897 | +0.07(+0.11%) |
Nov 21, 2012 | 59.09 | 59.09 | 58.99 | 59.09 | 156,353 | +0.16(+0.28%) |
Nov 20, 2012 | 59.00 | 59.00 | 58.90 | 58.92 | 137,119 | +0.01(+0.01%) |
Nov 19, 2012 | 58.81 | 58.92 | 58.80 | 58.92 | 134,150 | +0.14(+0.25%) |
Nov 16, 2012 | 58.77 | 58.82 | 58.70 | 58.77 | 86,348 | -0.03(-0.06%) |
Nov 15, 2012 | 58.91 | 58.92 | 58.66 | 58.81 | 98,535 | -0.03(-0.06%) |
Nov 14, 2012 | 58.99 | 59.01 | 58.84 | 58.84 | 122,346 | -0.13(-0.23%) |
Nov 13, 2012 | 59.02 | 59.03 | 58.87 | 58.98 | 86,562 | -0.06(-0.10%) |
Nov 12, 2012 | 59.24 | 59.24 | 58.96 | 59.04 | 68,926 | -0.04(-0.07%) |
Nov 09, 2012 | 59.17 | 59.23 | 58.84 | 59.07 | 212,377 | -0.04(-0.07%) |
Nov 08, 2012 | 59.27 | 59.27 | 59.12 | 59.12 | 108,977 | -0.02(-0.03%) |
Nov 07, 2012 | 59.39 | 59.42 | 59.13 | 59.13 | 392,537 | -0.17(-0.29%) |
Nov 06, 2012 | 59.33 | 59.34 | 59.27 | 59.31 | 97,483 | +0.01(+0.02%) |
Nov 05, 2012 | 59.32 | 59.33 | 59.24 | 59.30 | 150,455 | +0.10(+0.17%) |
Nov 02, 2012 | 59.30 | 59.33 | 59.20 | 59.20 | 69,377 | -0.01(-0.02%) |
Nov 01, 2012 | 59.23 | 59.23 | 59.14 | 59.21 | 224,179 | +0.03(+0.06%) |
Oct 31, 2012 | 59.32 | 59.32 | 59.13 | 59.17 | 217,958 | -0.24(-0.41%) |
Oct 26, 2012 | 59.46 | 59.42 | 59.42 | 59.42 | 238,631 | -0.03(-0.05%) |
Oct 25, 2012 | 59.49 | 59.49 | 59.42 | 59.45 | 126,944 | +0.02(+0.04%) |
Oct 24, 2012 | 59.47 | 59.50 | 59.41 | 59.42 | 124,401 | -0.05(-0.08%) |
Oct 23, 2012 | 59.58 | 59.58 | 59.41 | 59.47 | 93,875 | -0.02(-0.03%) |
Oct 19, 2012 | 59.58 | 59.58 | 59.46 | 59.49 | 86,638 | -0.02(-0.03%) |
Oct 18, 2012 | 59.59 | 59.59 | 59.42 | 59.50 | 79,702 | +0.02(+0.04%) |
Oct 17, 2012 | 59.41 | 59.49 | 59.39 | 59.48 | 340,586 | +0.12(+0.19%) |
Oct 16, 2012 | 59.40 | 59.40 | 59.34 | 59.36 | 317,582 | +0.07(+0.12%) |
Oct 15, 2012 | 59.24 | 59.31 | 59.21 | 59.30 | 77,936 | +0.10(+0.18%) |
Oct 12, 2012 | 59.17 | 59.21 | 59.16 | 59.19 | 62,771 | +0.07(+0.12%) |
Oct 11, 2012 | 59.10 | 59.20 | 59.09 | 59.12 | 80,661 | +0.06(+0.10%) |
Oct 10, 2012 | 59.14 | 59.16 | 59.02 | 59.06 | 99,266 | -0.06(-0.11%) |
Oct 09, 2012 | 59.23 | 59.27 | 59.10 | 59.13 | 85,003 | -0.06(-0.10%) |
Oct 08, 2012 | 59.22 | 59.22 | 59.10 | 59.19 | 68,776 | +0.07(+0.12%) |
Oct 05, 2012 | 59.18 | 59.20 | 59.09 | 59.12 | 132,182 | +0.02(+0.04%) |
Oct 04, 2012 | 59.06 | 59.12 | 59.06 | 59.09 | 92,159 | +0.08(+0.13%) |
Oct 03, 2012 | 59.06 | 59.06 | 58.99 | 59.02 | 164,859 | +0.07(+0.11%) |
Oct 02, 2012 | 59.02 | 59.02 | 58.90 | 58.95 | 96,161 | +0.03(+0.05%) |
Oct 01, 2012 | 59.05 | 59.05 | 58.92 | 58.92 | 236,119 | +0.06(+0.11%) |
Sep 28, 2012 | 58.87 | 58.91 | 58.81 | 58.86 | 317,119 | -0.31(-0.52%) |
Sep 27, 2012 | 58.97 | 59.19 | 58.94 | 59.16 | 208,081 | +0.03(+0.05%) |
Sep 26, 2012 | 59.13 | 59.17 | 58.97 | 59.13 | 112,901 | -0.04(-0.07%) |
Sep 25, 2012 | 59.35 | 59.39 | 59.17 | 59.17 | 483,114 | -0.22(-0.37%) |
Sep 24, 2012 | 59.42 | 59.45 | 59.35 | 59.39 | 233,615 | -0.03(-0.05%) |
Sep 21, 2012 | 59.43 | 59.46 | 59.39 | 59.42 | 121,904 | +0.04(+0.07%) |
Sep 20, 2012 | 59.54 | 59.54 | 59.32 | 59.38 | 51,068 | -0.13(-0.22%) |
Sep 19, 2012 | 59.58 | 59.64 | 59.41 | 59.52 | 246,236 | +0.06(+0.11%) |
Sep 18, 2012 | 59.58 | 59.58 | 59.42 | 59.45 | 226,535 | +0.04(+0.07%) |
Sep 17, 2012 | 59.41 | 59.91 | 59.39 | 59.41 | 377,927 | +0.13(+0.22%) |
Sep 14, 2012 | 59.23 | 59.36 | 59.21 | 59.28 | 237,505 | +0.12(+0.20%) |
Sep 13, 2012 | 59.08 | 59.17 | 59.06 | 59.16 | 213,023 | +0.15(+0.25%) |
Sep 12, 2012 | 59.00 | 59.05 | 58.94 | 59.01 | 283,422 | +0.10(+0.16%) |
Sep 11, 2012 | 58.88 | 58.95 | 58.79 | 58.92 | 143,035 | +0.16(+0.28%) |
Sep 10, 2012 | 58.62 | 58.79 | 58.62 | 58.76 | 81,806 | +0.15(+0.26%) |
Sep 07, 2012 | 58.57 | 58.61 | 58.55 | 58.61 | 70,955 | +0.05(+0.09%) |
Sep 06, 2012 | 58.55 | 58.62 | 58.50 | 58.55 | 84,996 | +0.04(+0.07%) |
Sep 05, 2012 | 58.56 | 58.57 | 58.45 | 58.51 | 153,007 | +0.00(+0.00%) |