Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 53.80 | 54.11 | 53.73 | 54.09 | 1,320,228 | +0.41(+0.77%) |
Nov 29, 2012 | 53.56 | 53.80 | 53.35 | 53.67 | 733,609 | +0.11(+0.21%) |
Nov 28, 2012 | 53.26 | 53.56 | 52.98 | 53.56 | 920,857 | +0.01(+0.03%) |
Nov 27, 2012 | 53.97 | 54.24 | 53.53 | 53.55 | 1,650,972 | -0.56(-1.04%) |
Nov 26, 2012 | 53.65 | 54.15 | 53.65 | 54.11 | 1,446,021 | +0.10(+0.19%) |
Nov 23, 2012 | 53.60 | 54.01 | 53.56 | 54.00 | 359,278 | +0.68(+1.28%) |
Nov 21, 2012 | 53.33 | 53.48 | 53.13 | 53.32 | 702,915 | -0.13(-0.24%) |
Nov 20, 2012 | 53.12 | 53.64 | 52.75 | 53.45 | 1,369,364 | +0.40(+0.75%) |
Nov 19, 2012 | 52.72 | 53.21 | 52.47 | 53.05 | 1,426,440 | +1.06(+2.03%) |
Nov 16, 2012 | 51.86 | 52.49 | 51.65 | 51.99 | 1,538,602 | -0.05(-0.10%) |
Nov 15, 2012 | 52.24 | 52.51 | 51.73 | 52.04 | 1,120,139 | -0.25(-0.48%) |
Nov 14, 2012 | 52.97 | 53.45 | 52.05 | 52.30 | 1,861,884 | -0.69(-1.31%) |
Nov 13, 2012 | 52.31 | 53.09 | 52.31 | 52.99 | 1,067,093 | +0.33(+0.63%) |
Nov 12, 2012 | 52.69 | 52.82 | 52.44 | 52.66 | 816,252 | +0.01(+0.01%) |
Nov 09, 2012 | 52.33 | 53.26 | 52.15 | 52.65 | 1,074,056 | +0.01(+0.01%) |
Nov 08, 2012 | 53.24 | 53.42 | 52.62 | 52.64 | 1,241,730 | -0.73(-1.37%) |
Nov 07, 2012 | 53.50 | 53.50 | 52.87 | 53.37 | 1,456,618 | -0.46(-0.86%) |
Nov 06, 2012 | 53.62 | 54.12 | 53.22 | 53.84 | 1,368,849 | +0.51(+0.95%) |
Nov 05, 2012 | 52.80 | 53.42 | 52.70 | 53.33 | 1,158,797 | +0.32(+0.60%) |
Nov 02, 2012 | 53.01 | 53.14 | 52.71 | 53.01 | 1,579,117 | +0.29(+0.56%) |
Nov 01, 2012 | 52.28 | 53.02 | 52.04 | 52.72 | 1,505,455 | +0.41(+0.77%) |
Oct 31, 2012 | 51.96 | 52.46 | 51.88 | 52.31 | 1,690,268 | +0.70(+1.36%) |
Oct 26, 2012 | 52.01 | 51.61 | 51.61 | 51.61 | 1,713,061 | -0.07(-0.14%) |
Oct 25, 2012 | 50.45 | 52.44 | 50.45 | 51.68 | 2,781,483 | +1.40(+2.78%) |
Oct 24, 2012 | 51.18 | 51.48 | 50.29 | 50.29 | 1,288,145 | -0.62(-1.22%) |
Oct 23, 2012 | 51.13 | 51.13 | 50.42 | 50.90 | 1,046,534 | -0.70(-1.36%) |
Oct 19, 2012 | 51.67 | 52.02 | 51.46 | 51.60 | 1,560,786 | -0.35(-0.67%) |
Oct 18, 2012 | 51.60 | 52.00 | 51.60 | 51.95 | 1,470,567 | +0.27(+0.53%) |
Oct 17, 2012 | 51.91 | 52.29 | 51.35 | 51.68 | 1,577,419 | -0.07(-0.13%) |
Oct 16, 2012 | 51.18 | 51.85 | 50.96 | 51.74 | 2,002,795 | +0.80(+1.56%) |
Oct 15, 2012 | 50.61 | 51.07 | 50.47 | 50.95 | 1,197,434 | +0.46(+0.90%) |
Oct 12, 2012 | 50.43 | 50.73 | 50.13 | 50.49 | 1,446,670 | +0.03(+0.06%) |
Oct 11, 2012 | 50.39 | 50.62 | 50.01 | 50.46 | 1,001,668 | +0.55(+1.09%) |
Oct 10, 2012 | 50.45 | 50.45 | 49.85 | 49.92 | 1,196,956 | -0.55(-1.08%) |
Oct 09, 2012 | 50.80 | 50.90 | 50.36 | 50.46 | 699,338 | -0.30(-0.59%) |
Oct 08, 2012 | 50.45 | 50.82 | 50.36 | 50.76 | 867,462 | +0.36(+0.72%) |
Oct 05, 2012 | 50.72 | 51.13 | 50.18 | 50.40 | 1,512,944 | -0.17(-0.33%) |
Oct 04, 2012 | 50.09 | 50.71 | 49.82 | 50.57 | 1,032,355 | +0.59(+1.18%) |
Oct 03, 2012 | 49.97 | 50.21 | 49.63 | 49.98 | 988,736 | +0.02(+0.04%) |
Oct 02, 2012 | 50.00 | 50.20 | 49.67 | 49.96 | 1,564,647 | +0.07(+0.15%) |
Oct 01, 2012 | 49.61 | 50.08 | 49.55 | 49.89 | 1,482,729 | +0.51(+1.03%) |
Sep 28, 2012 | 49.32 | 49.68 | 49.01 | 49.38 | 1,302,594 | -0.18(-0.37%) |
Sep 27, 2012 | 48.47 | 49.86 | 48.44 | 49.56 | 1,906,067 | +1.12(+2.31%) |
Sep 26, 2012 | 48.65 | 48.75 | 47.80 | 48.44 | 1,283,284 | -0.21(-0.44%) |
Sep 25, 2012 | 48.28 | 48.91 | 48.20 | 48.66 | 1,599,621 | +0.48(+0.99%) |
Sep 24, 2012 | 48.00 | 48.39 | 47.69 | 48.18 | 1,260,542 | +0.30(+0.63%) |
Sep 21, 2012 | 48.61 | 48.74 | 47.84 | 47.88 | 1,727,772 | -0.52(-1.07%) |
Sep 20, 2012 | 48.61 | 48.73 | 48.20 | 48.39 | 1,395,887 | -0.38(-0.79%) |
Sep 19, 2012 | 49.64 | 49.87 | 48.67 | 48.78 | 1,435,161 | -0.70(-1.41%) |
Sep 18, 2012 | 49.14 | 49.54 | 48.44 | 49.48 | 1,436,622 | +0.17(+0.34%) |
Sep 17, 2012 | 49.16 | 49.61 | 48.98 | 49.31 | 1,127,937 | +0.04(+0.09%) |
Sep 14, 2012 | 49.22 | 49.64 | 49.05 | 49.26 | 1,031,034 | +0.27(+0.54%) |
Sep 13, 2012 | 48.36 | 49.27 | 48.13 | 49.00 | 1,038,495 | +0.46(+0.96%) |
Sep 12, 2012 | 48.49 | 48.92 | 48.35 | 48.53 | 1,315,604 | +0.29(+0.60%) |
Sep 11, 2012 | 47.89 | 48.31 | 47.80 | 48.25 | 913,978 | +0.35(+0.74%) |
Sep 10, 2012 | 47.86 | 48.30 | 47.81 | 47.89 | 666,884 | -0.04(-0.08%) |
Sep 07, 2012 | 47.47 | 48.05 | 47.13 | 47.93 | 1,115,748 | +0.74(+1.56%) |
Sep 06, 2012 | 47.31 | 47.81 | 47.13 | 47.19 | 1,003,792 | +0.15(+0.33%) |
Sep 05, 2012 | 47.11 | 47.44 | 46.74 | 47.04 | 1,253,061 | +0.15(+0.33%) |