Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 52.22 | 53.22 | 52.13 | 53.02 | 8,787,809 | +0.76(+1.44%) |
Nov 29, 2012 | 52.53 | 52.82 | 52.11 | 52.27 | 6,031,878 | +0.11(+0.21%) |
Nov 28, 2012 | 51.23 | 52.21 | 50.82 | 52.16 | 8,390,321 | +0.63(+1.23%) |
Nov 27, 2012 | 51.70 | 51.89 | 51.29 | 51.53 | 8,674,996 | -0.41(-0.80%) |
Nov 26, 2012 | 51.78 | 52.04 | 51.57 | 51.94 | 4,732,605 | -0.55(-1.05%) |
Nov 23, 2012 | 52.18 | 52.51 | 51.84 | 52.49 | 2,346,893 | +0.72(+1.38%) |
Nov 21, 2012 | 51.87 | 51.99 | 51.42 | 51.78 | 4,097,009 | +0.14(+0.27%) |
Nov 20, 2012 | 51.94 | 52.09 | 51.36 | 51.64 | 7,357,161 | -0.49(-0.95%) |
Nov 19, 2012 | 50.85 | 52.14 | 50.77 | 52.13 | 9,142,850 | +1.82(+3.62%) |
Nov 16, 2012 | 51.13 | 51.14 | 49.30 | 50.31 | 13,630,628 | -0.69(-1.36%) |
Nov 15, 2012 | 50.00 | 51.22 | 49.92 | 51.00 | 10,054,379 | +0.98(+1.96%) |
Nov 14, 2012 | 51.14 | 51.23 | 49.87 | 50.02 | 11,092,618 | -0.91(-1.80%) |
Nov 13, 2012 | 49.93 | 51.62 | 49.78 | 50.94 | 10,650,324 | +0.44(+0.86%) |
Nov 12, 2012 | 50.49 | 51.22 | 50.22 | 50.50 | 3,770,058 | +0.08(+0.16%) |
Nov 09, 2012 | 49.78 | 51.22 | 49.65 | 50.42 | 8,692,483 | +0.44(+0.89%) |
Nov 08, 2012 | 51.59 | 51.84 | 49.93 | 49.98 | 13,832,458 | -1.74(-3.37%) |
Nov 07, 2012 | 51.61 | 52.04 | 51.12 | 51.72 | 10,207,161 | -0.75(-1.43%) |
Nov 06, 2012 | 51.84 | 52.62 | 51.64 | 52.47 | 8,735,956 | +0.88(+1.72%) |
Nov 05, 2012 | 50.63 | 51.75 | 50.61 | 51.59 | 7,614,472 | +0.87(+1.72%) |
Nov 02, 2012 | 52.06 | 52.25 | 50.58 | 50.71 | 8,461,657 | -1.02(-1.97%) |
Nov 01, 2012 | 51.45 | 51.81 | 50.59 | 51.73 | 8,858,454 | +0.46(+0.89%) |
Oct 31, 2012 | 51.84 | 52.25 | 50.93 | 51.28 | 9,461,304 | -0.42(-0.81%) |
Oct 26, 2012 | 52.17 | 51.70 | 51.70 | 51.70 | 6,616,266 | -0.47(-0.90%) |
Oct 25, 2012 | 52.36 | 52.60 | 51.63 | 52.17 | 8,241,486 | +0.48(+0.93%) |
Oct 24, 2012 | 52.85 | 52.94 | 51.44 | 51.69 | 8,710,285 | -0.86(-1.64%) |
Oct 23, 2012 | 53.04 | 53.07 | 52.34 | 52.55 | 8,735,780 | -2.02(-3.70%) |
Oct 19, 2012 | 55.66 | 55.83 | 54.39 | 54.57 | 11,289,833 | -0.59(-1.07%) |
Oct 18, 2012 | 54.98 | 55.38 | 54.61 | 55.16 | 8,877,508 | +0.18(+0.34%) |
Oct 17, 2012 | 54.23 | 55.13 | 53.87 | 54.98 | 7,863,006 | +0.76(+1.40%) |
Oct 16, 2012 | 53.97 | 54.57 | 53.94 | 54.22 | 7,771,401 | +0.56(+1.04%) |
Oct 15, 2012 | 53.25 | 53.84 | 52.75 | 53.66 | 6,285,822 | +0.42(+0.79%) |
Oct 12, 2012 | 53.65 | 53.77 | 52.85 | 53.24 | 4,880,026 | -0.17(-0.32%) |
Oct 11, 2012 | 53.26 | 53.72 | 53.10 | 53.41 | 6,134,398 | +0.99(+1.89%) |
Oct 10, 2012 | 52.85 | 52.91 | 52.26 | 52.42 | 5,890,454 | -0.48(-0.91%) |
Oct 09, 2012 | 52.81 | 53.41 | 52.78 | 52.90 | 5,333,099 | +0.09(+0.17%) |
Oct 08, 2012 | 52.31 | 52.91 | 52.14 | 52.81 | 4,717,176 | +0.09(+0.17%) |
Oct 05, 2012 | 53.39 | 53.53 | 52.57 | 52.72 | 7,863,056 | -0.13(-0.25%) |
Oct 04, 2012 | 52.85 | 53.07 | 52.51 | 52.85 | 6,944,305 | +0.35(+0.67%) |
Oct 03, 2012 | 53.28 | 53.49 | 52.15 | 52.50 | 7,889,544 | -0.79(-1.48%) |
Oct 02, 2012 | 53.75 | 53.98 | 53.04 | 53.29 | 6,317,977 | -0.24(-0.44%) |
Oct 01, 2012 | 53.83 | 54.34 | 53.37 | 53.52 | 5,816,898 | +0.18(+0.35%) |
Sep 28, 2012 | 54.07 | 54.07 | 53.09 | 53.34 | 7,823,918 | -0.67(-1.24%) |
Sep 27, 2012 | 53.46 | 54.23 | 53.11 | 54.01 | 8,267,773 | +0.88(+1.65%) |
Sep 26, 2012 | 53.35 | 53.52 | 52.88 | 53.13 | 6,920,660 | -0.47(-0.88%) |
Sep 25, 2012 | 54.98 | 54.98 | 53.53 | 53.61 | 12,387,212 | -1.16(-2.11%) |
Sep 24, 2012 | 54.59 | 55.16 | 54.57 | 54.76 | 6,437,073 | -0.56(-1.01%) |
Sep 21, 2012 | 56.01 | 56.05 | 54.94 | 55.32 | 12,133,495 | -0.15(-0.28%) |
Sep 20, 2012 | 54.81 | 55.52 | 54.39 | 55.48 | 9,440,374 | +0.38(+0.70%) |
Sep 19, 2012 | 56.14 | 56.27 | 54.79 | 55.10 | 8,426,364 | -1.12(-1.99%) |
Sep 18, 2012 | 56.68 | 56.69 | 55.54 | 56.22 | 9,714,501 | -0.67(-1.18%) |
Sep 17, 2012 | 57.00 | 57.72 | 56.64 | 56.89 | 8,486,074 | -0.34(-0.59%) |
Sep 14, 2012 | 57.36 | 57.87 | 56.97 | 57.23 | 11,697,703 | +1.42(+2.55%) |
Sep 13, 2012 | 54.95 | 56.02 | 54.75 | 55.80 | 8,695,410 | +1.00(+1.82%) |
Sep 12, 2012 | 54.84 | 55.11 | 54.61 | 54.81 | 7,356,317 | +0.49(+0.90%) |
Sep 11, 2012 | 53.69 | 54.36 | 53.55 | 54.32 | 7,004,029 | +0.72(+1.33%) |
Sep 10, 2012 | 53.87 | 54.42 | 53.60 | 53.61 | 6,644,637 | -0.35(-0.66%) |
Sep 07, 2012 | 53.60 | 54.31 | 53.52 | 53.96 | 7,412,868 | +0.52(+0.98%) |
Sep 06, 2012 | 53.00 | 54.30 | 52.99 | 53.44 | 10,903,517 | +0.89(+1.70%) |
Sep 05, 2012 | 52.60 | 53.17 | 52.12 | 52.54 | 8,811,634 | -0.13(-0.24%) |