Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 55.35 | 56.00 | 55.17 | 56.00 | 3,885,705 | +0.78(+1.41%) |
Nov 29, 2012 | 54.90 | 55.33 | 54.90 | 55.22 | 1,446,484 | +0.50(+0.91%) |
Nov 28, 2012 | 54.28 | 54.75 | 54.14 | 54.72 | 976,149 | +0.22(+0.40%) |
Nov 27, 2012 | 54.68 | 54.78 | 54.43 | 54.50 | 1,034,321 | -0.11(-0.20%) |
Nov 26, 2012 | 54.63 | 54.65 | 54.37 | 54.61 | 939,606 | +0.11(+0.20%) |
Nov 24, 2012 | 54.50 | 54.75 | 54.33 | 54.50 | 1,039,995 | +0.00(+0.00%) |
Nov 23, 2012 | 54.50 | 54.75 | 54.33 | 54.50 | 1,039,995 | +0.02(+0.04%) |
Nov 22, 2012 | 54.32 | 54.52 | 54.14 | 54.48 | 329,626 | +0.23(+0.42%) |
Nov 21, 2012 | 53.60 | 54.27 | 53.60 | 54.25 | 1,131,416 | +0.49(+0.91%) |
Nov 20, 2012 | 53.51 | 53.83 | 53.19 | 53.76 | 1,122,535 | +0.36(+0.67%) |
Nov 19, 2012 | 53.54 | 53.59 | 53.22 | 53.40 | 1,301,746 | +0.39(+0.74%) |
Nov 16, 2012 | 52.87 | 53.17 | 52.30 | 53.01 | 1,697,422 | +0.21(+0.40%) |
Nov 15, 2012 | 53.07 | 53.27 | 52.50 | 52.80 | 2,049,061 | -0.38(-0.71%) |
Nov 14, 2012 | 53.90 | 53.90 | 53.09 | 53.18 | 1,546,479 | -0.68(-1.26%) |
Nov 13, 2012 | 53.75 | 54.20 | 53.61 | 53.86 | 1,622,064 | -0.12(-0.22%) |
Nov 12, 2012 | 54.06 | 54.21 | 53.91 | 53.98 | 586,848 | +0.18(+0.33%) |
Nov 09, 2012 | 53.34 | 54.07 | 53.31 | 53.80 | 1,502,634 | +0.29(+0.54%) |
Nov 08, 2012 | 53.84 | 53.96 | 53.36 | 53.51 | 2,836,093 | -0.32(-0.59%) |
Nov 07, 2012 | 54.32 | 54.41 | 53.80 | 53.83 | 1,513,936 | -0.56(-1.03%) |
Nov 06, 2012 | 54.50 | 54.67 | 54.33 | 54.39 | 925,043 | -0.05(-0.09%) |
Nov 05, 2012 | 54.55 | 54.86 | 54.28 | 54.44 | 1,212,300 | -0.22(-0.40%) |
Nov 02, 2012 | 54.85 | 54.88 | 54.37 | 54.66 | 1,158,511 | +0.00(+0.00%) |
Nov 01, 2012 | 54.25 | 54.84 | 54.21 | 54.66 | 1,714,843 | +0.41(+0.76%) |
Oct 31, 2012 | 54.38 | 54.60 | 54.15 | 54.25 | 1,815,373 | +0.11(+0.20%) |
Oct 30, 2012 | 53.89 | 54.58 | 53.78 | 54.14 | 2,108,469 | +0.14(+0.26%) |
Oct 29, 2012 | 53.60 | 54.00 | 53.55 | 54.00 | 987,064 | +0.24(+0.45%) |
Oct 26, 2012 | 53.65 | 54.02 | 53.57 | 53.76 | 1,525,681 | +0.07(+0.13%) |
Oct 25, 2012 | 53.71 | 53.99 | 53.54 | 53.69 | 1,933,618 | +0.14(+0.26%) |
Oct 24, 2012 | 53.85 | 53.91 | 53.42 | 53.55 | 1,377,238 | -0.07(-0.13%) |
Oct 23, 2012 | 53.85 | 53.85 | 53.26 | 53.62 | 2,580,760 | -0.65(-1.20%) |
Oct 19, 2012 | 54.37 | 54.43 | 54.02 | 54.27 | 1,009,433 | -0.20(-0.37%) |
Oct 18, 2012 | 54.31 | 54.50 | 54.29 | 54.47 | 1,331,401 | +0.16(+0.29%) |
Oct 17, 2012 | 54.13 | 54.31 | 54.03 | 54.31 | 1,962,422 | +0.23(+0.43%) |
Oct 16, 2012 | 53.78 | 54.19 | 53.73 | 54.08 | 1,640,738 | +0.59(+1.10%) |
Oct 15, 2012 | 53.35 | 53.75 | 53.26 | 53.49 | 1,153,715 | +0.27(+0.51%) |
Oct 12, 2012 | 53.34 | 53.56 | 53.01 | 53.22 | 1,714,635 | -0.25(-0.47%) |
Oct 11, 2012 | 53.63 | 53.70 | 53.40 | 53.47 | 1,394,425 | +0.10(+0.19%) |
Oct 10, 2012 | 53.53 | 53.69 | 53.20 | 53.37 | 1,067,380 | -0.41(-0.76%) |
Oct 09, 2012 | 54.00 | 54.04 | 53.66 | 53.78 | 1,398,709 | -0.28(-0.52%) |
Oct 05, 2012 | 54.06 | 54.06 | 54.06 | 0 | -0.11(-0.20%) | |
Oct 04, 2012 | 53.99 | 54.28 | 53.89 | 54.17 | 1,384,854 | +0.30(+0.56%) |
Oct 03, 2012 | 54.12 | 54.19 | 53.83 | 53.87 | 793,234 | -0.08(-0.15%) |
Oct 02, 2012 | 54.24 | 54.27 | 53.77 | 53.95 | 1,164,995 | -0.04(-0.07%) |
Oct 01, 2012 | 54.15 | 54.50 | 53.75 | 53.99 | 1,503,551 | +0.07(+0.13%) |
Sep 28, 2012 | 54.10 | 54.20 | 53.61 | 53.92 | 2,503,510 | -0.83(-1.52%) |
Sep 27, 2012 | 54.35 | 55.00 | 54.21 | 54.75 | 4,530,782 | +0.67(+1.24%) |
Sep 26, 2012 | 54.10 | 54.30 | 53.98 | 54.08 | 1,864,596 | -0.14(-0.26%) |
Sep 25, 2012 | 54.35 | 54.68 | 54.10 | 54.22 | 2,771,771 | +0.04(+0.07%) |
Sep 24, 2012 | 53.90 | 54.35 | 53.54 | 54.18 | 1,942,625 | +0.15(+0.28%) |
Sep 21, 2012 | 53.50 | 54.03 | 53.48 | 54.03 | 10,861,621 | +0.53(+0.99%) |
Sep 20, 2012 | 53.50 | 53.60 | 53.18 | 53.50 | 1,988,407 | -0.07(-0.13%) |
Sep 19, 2012 | 53.59 | 53.69 | 53.45 | 53.57 | 1,920,859 | +0.08(+0.15%) |
Sep 18, 2012 | 53.65 | 53.66 | 53.32 | 53.49 | 1,789,395 | -0.18(-0.34%) |
Sep 17, 2012 | 53.75 | 53.92 | 53.48 | 53.67 | 1,853,166 | +0.09(+0.17%) |
Sep 14, 2012 | 53.75 | 53.92 | 53.39 | 53.58 | 1,970,671 | +0.14(+0.26%) |
Sep 13, 2012 | 53.33 | 53.60 | 53.04 | 53.44 | 1,620,350 | +0.22(+0.41%) |
Sep 12, 2012 | 53.18 | 53.37 | 53.08 | 53.22 | 1,632,075 | +0.22(+0.42%) |
Sep 11, 2012 | 52.95 | 53.04 | 52.81 | 53.00 | 2,226,918 | +0.12(+0.23%) |
Sep 10, 2012 | 52.70 | 52.96 | 52.67 | 52.88 | 1,214,288 | +0.14(+0.27%) |
Sep 07, 2012 | 52.89 | 52.90 | 52.67 | 52.74 | 2,532,848 | -0.16(-0.30%) |
Sep 06, 2012 | 52.55 | 52.99 | 52.55 | 52.90 | 1,787,364 | +0.44(+0.84%) |
Sep 05, 2012 | 52.25 | 52.54 | 52.18 | 52.46 | 2,148,976 | +0.22(+0.42%) |