Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 59.82 | 60.78 | 59.55 | 60.41 | 1,852,230 | +0.85(+1.43%) |
Nov 29, 2012 | 59.02 | 59.74 | 58.94 | 59.56 | 1,228,129 | +0.59(+1.00%) |
Nov 28, 2012 | 57.53 | 59.05 | 57.16 | 58.97 | 1,063,913 | +1.27(+2.20%) |
Nov 27, 2012 | 57.74 | 58.43 | 57.63 | 57.70 | 915,149 | -0.18(-0.31%) |
Nov 26, 2012 | 57.83 | 58.20 | 57.40 | 57.88 | 1,081,510 | -0.32(-0.55%) |
Nov 23, 2012 | 57.61 | 58.23 | 57.42 | 58.20 | 451,547 | +0.82(+1.43%) |
Nov 21, 2012 | 57.51 | 57.82 | 57.01 | 57.38 | 756,174 | -0.13(-0.23%) |
Nov 20, 2012 | 56.74 | 57.72 | 56.59 | 57.51 | 1,164,799 | +0.64(+1.13%) |
Nov 19, 2012 | 55.83 | 56.90 | 55.42 | 56.87 | 1,445,950 | +1.69(+3.06%) |
Nov 16, 2012 | 55.25 | 55.75 | 54.89 | 55.18 | 1,598,260 | -0.10(-0.18%) |
Nov 15, 2012 | 55.29 | 55.80 | 55.12 | 55.28 | 1,198,506 | +0.07(+0.13%) |
Nov 14, 2012 | 56.84 | 57.06 | 55.10 | 55.21 | 1,197,902 | -1.56(-2.75%) |
Nov 13, 2012 | 55.86 | 57.36 | 55.75 | 56.77 | 998,480 | +0.70(+1.25%) |
Nov 12, 2012 | 56.51 | 56.65 | 55.72 | 56.07 | 1,140,854 | -0.38(-0.67%) |
Nov 09, 2012 | 55.42 | 56.97 | 55.33 | 56.45 | 1,742,303 | +0.84(+1.51%) |
Nov 08, 2012 | 56.66 | 56.94 | 55.51 | 55.61 | 2,105,714 | -1.18(-2.08%) |
Nov 07, 2012 | 57.10 | 57.24 | 56.00 | 56.79 | 2,280,291 | -0.67(-1.17%) |
Nov 06, 2012 | 57.60 | 59.45 | 56.25 | 57.46 | 4,714,975 | -1.99(-3.35%) |
Nov 05, 2012 | 59.89 | 60.25 | 58.84 | 59.45 | 1,442,688 | -0.43(-0.72%) |
Nov 02, 2012 | 61.41 | 61.61 | 59.84 | 59.88 | 1,535,771 | -1.38(-2.25%) |
Nov 01, 2012 | 59.60 | 61.33 | 59.31 | 61.26 | 2,001,128 | +2.24(+3.80%) |
Oct 31, 2012 | 58.79 | 59.11 | 58.19 | 59.02 | 1,127,205 | +0.83(+1.43%) |
Oct 26, 2012 | 58.50 | 58.19 | 58.19 | 58.19 | 2,070,500 | -0.57(-0.97%) |
Oct 25, 2012 | 59.56 | 59.92 | 58.56 | 58.76 | 800,283 | -0.29(-0.49%) |
Oct 24, 2012 | 59.65 | 59.72 | 58.94 | 59.05 | 881,619 | -0.45(-0.76%) |
Oct 23, 2012 | 60.26 | 60.28 | 59.42 | 59.50 | 1,621,321 | -0.94(-1.56%) |
Oct 19, 2012 | 61.57 | 61.88 | 60.14 | 60.44 | 984,827 | -1.33(-2.15%) |
Oct 18, 2012 | 61.25 | 61.89 | 60.81 | 61.77 | 929,562 | +0.53(+0.87%) |
Oct 17, 2012 | 62.29 | 62.33 | 61.21 | 61.24 | 909,946 | -0.63(-1.02%) |
Oct 16, 2012 | 61.99 | 62.36 | 61.59 | 61.87 | 956,074 | +0.34(+0.55%) |
Oct 15, 2012 | 60.76 | 61.57 | 60.62 | 61.53 | 760,548 | +0.79(+1.30%) |
Oct 12, 2012 | 60.84 | 61.05 | 60.43 | 60.74 | 883,400 | +0.27(+0.45%) |
Oct 11, 2012 | 60.05 | 61.11 | 59.84 | 60.47 | 1,204,317 | +0.56(+0.93%) |
Oct 10, 2012 | 59.93 | 60.07 | 59.51 | 59.91 | 637,950 | +0.22(+0.37%) |
Oct 09, 2012 | 60.72 | 60.73 | 59.57 | 59.69 | 1,018,693 | -0.97(-1.60%) |
Oct 08, 2012 | 61.15 | 61.31 | 60.28 | 60.66 | 762,926 | -0.59(-0.96%) |
Oct 05, 2012 | 61.50 | 61.56 | 61.03 | 61.25 | 790,069 | +0.19(+0.31%) |
Oct 04, 2012 | 60.50 | 61.07 | 60.38 | 61.06 | 840,889 | +0.88(+1.46%) |
Oct 03, 2012 | 59.94 | 60.39 | 59.92 | 60.18 | 782,300 | +0.36(+0.60%) |
Oct 02, 2012 | 60.35 | 60.47 | 59.48 | 59.82 | 890,010 | -0.13(-0.22%) |
Oct 01, 2012 | 60.19 | 60.42 | 59.78 | 59.95 | 1,565,018 | +0.35(+0.59%) |
Sep 28, 2012 | 59.18 | 59.82 | 59.01 | 59.60 | 1,681,888 | +0.11(+0.18%) |
Sep 27, 2012 | 58.66 | 59.63 | 58.28 | 59.49 | 1,764,801 | +1.21(+2.08%) |
Sep 26, 2012 | 58.72 | 58.95 | 57.91 | 58.28 | 1,510,261 | -0.17(-0.29%) |
Sep 25, 2012 | 59.59 | 59.73 | 58.40 | 58.45 | 1,532,200 | -0.79(-1.33%) |
Sep 24, 2012 | 59.52 | 59.88 | 59.23 | 59.24 | 1,197,552 | -0.66(-1.10%) |
Sep 21, 2012 | 59.96 | 60.48 | 59.75 | 59.90 | 2,193,231 | +0.32(+0.54%) |
Sep 20, 2012 | 59.31 | 59.68 | 58.97 | 59.58 | 1,018,798 | +0.14(+0.24%) |
Sep 19, 2012 | 58.34 | 59.76 | 58.26 | 59.44 | 993,345 | +0.93(+1.59%) |
Sep 18, 2012 | 58.68 | 58.80 | 58.33 | 58.51 | 830,986 | -0.07(-0.12%) |
Sep 17, 2012 | 58.82 | 59.00 | 58.14 | 58.58 | 823,725 | -0.17(-0.29%) |
Sep 14, 2012 | 58.15 | 59.00 | 58.01 | 58.75 | 1,471,944 | +0.60(+1.03%) |
Sep 13, 2012 | 56.53 | 58.44 | 56.53 | 58.15 | 1,918,336 | +1.50(+2.65%) |
Sep 12, 2012 | 56.21 | 56.68 | 56.14 | 56.65 | 929,099 | +0.63(+1.12%) |
Sep 11, 2012 | 56.40 | 56.42 | 55.94 | 56.02 | 1,001,916 | -0.21(-0.37%) |
Sep 10, 2012 | 56.54 | 56.56 | 56.20 | 56.23 | 966,403 | -0.19(-0.34%) |
Sep 07, 2012 | 56.41 | 56.50 | 55.98 | 56.42 | 825,045 | +0.23(+0.41%) |
Sep 06, 2012 | 55.70 | 56.39 | 55.55 | 56.19 | 1,549,853 | +0.94(+1.70%) |
Sep 05, 2012 | 55.21 | 55.57 | 54.97 | 55.25 | 1,976,325 | -0.03(-0.05%) |