Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 59.66 | 59.66 | 59.40 | 59.62 | 11,137 | -0.02(-0.03%) |
Nov 29, 2012 | 59.49 | 59.71 | 59.27 | 59.64 | 31,967 | +0.31(+0.53%) |
Nov 28, 2012 | 58.65 | 59.32 | 58.62 | 59.32 | 158,520 | +0.56(+0.96%) |
Nov 27, 2012 | 58.90 | 59.17 | 58.76 | 58.76 | 8,832 | -0.04(-0.07%) |
Nov 26, 2012 | 58.84 | 58.87 | 58.61 | 58.80 | 14,045 | -0.26(-0.44%) |
Nov 23, 2012 | 58.44 | 59.06 | 58.44 | 59.06 | 4,196 | +0.78(+1.34%) |
Nov 21, 2012 | 58.26 | 58.30 | 58.11 | 58.28 | 6,038 | +0.25(+0.43%) |
Nov 20, 2012 | 57.80 | 58.19 | 57.77 | 58.03 | 48,172 | +0.18(+0.31%) |
Nov 19, 2012 | 57.22 | 57.85 | 55.79 | 57.85 | 361,463 | +1.15(+2.04%) |
Nov 16, 2012 | 56.34 | 56.74 | 56.07 | 56.70 | 31,791 | +0.50(+0.89%) |
Nov 15, 2012 | 55.91 | 56.21 | 55.85 | 56.20 | 60,270 | +0.16(+0.28%) |
Nov 14, 2012 | 56.85 | 56.90 | 55.99 | 56.04 | 20,041 | -0.87(-1.52%) |
Nov 13, 2012 | 56.70 | 57.25 | 56.67 | 56.91 | 18,777 | +0.03(+0.05%) |
Nov 12, 2012 | 57.02 | 57.15 | 56.84 | 56.88 | 7,386 | -0.04(-0.07%) |
Nov 09, 2012 | 56.75 | 57.34 | 56.58 | 56.92 | 26,373 | -0.06(-0.10%) |
Nov 08, 2012 | 57.54 | 57.62 | 56.97 | 56.97 | 15,404 | -0.83(-1.43%) |
Nov 07, 2012 | 58.08 | 58.08 | 57.37 | 57.80 | 41,516 | -0.66(-1.12%) |
Nov 06, 2012 | 58.23 | 58.58 | 58.17 | 58.45 | 10,053 | +0.41(+0.70%) |
Nov 05, 2012 | 57.88 | 58.08 | 57.66 | 58.05 | 14,385 | +0.05(+0.09%) |
Nov 02, 2012 | 58.62 | 58.62 | 57.96 | 58.00 | 12,392 | -0.39(-0.67%) |
Nov 01, 2012 | 57.94 | 58.45 | 57.94 | 58.39 | 8,099 | +0.48(+0.82%) |
Oct 31, 2012 | 58.02 | 58.08 | 57.58 | 57.91 | 43,938 | +0.38(+0.66%) |
Oct 26, 2012 | 57.62 | 57.53 | 57.53 | 57.53 | 9,105 | -0.09(-0.16%) |
Oct 25, 2012 | 57.80 | 57.88 | 57.50 | 57.62 | 32,907 | +0.24(+0.42%) |
Oct 24, 2012 | 57.59 | 57.75 | 57.33 | 57.38 | 130,153 | -0.16(-0.27%) |
Oct 23, 2012 | 57.73 | 57.73 | 57.22 | 57.54 | 42,328 | -0.85(-1.45%) |
Oct 19, 2012 | 58.99 | 58.99 | 58.24 | 58.39 | 26,959 | -0.71(-1.21%) |
Oct 18, 2012 | 58.99 | 59.18 | 58.92 | 59.10 | 19,762 | -0.08(-0.13%) |
Oct 17, 2012 | 59.03 | 59.32 | 59.03 | 59.18 | 28,037 | +0.24(+0.41%) |
Oct 16, 2012 | 58.69 | 58.93 | 58.65 | 58.93 | 12,635 | +0.37(+0.64%) |
Oct 15, 2012 | 58.17 | 58.56 | 58.17 | 58.56 | 21,167 | +0.48(+0.83%) |
Oct 12, 2012 | 58.15 | 58.34 | 58.04 | 58.08 | 43,775 | -0.01(-0.01%) |
Oct 11, 2012 | 58.35 | 58.35 | 58.08 | 58.08 | 238,809 | +0.04(+0.08%) |
Oct 10, 2012 | 58.55 | 58.55 | 58.04 | 58.04 | 17,161 | -0.53(-0.90%) |
Oct 09, 2012 | 58.98 | 59.07 | 58.57 | 58.57 | 9,374 | -0.58(-0.97%) |
Oct 08, 2012 | 59.15 | 59.19 | 59.08 | 59.15 | 8,393 | -0.14(-0.24%) |
Oct 05, 2012 | 59.45 | 59.54 | 59.18 | 59.29 | 34,847 | +0.17(+0.29%) |
Oct 04, 2012 | 59.07 | 59.16 | 59.07 | 59.11 | 8,775 | +0.38(+0.64%) |
Oct 03, 2012 | 58.63 | 58.97 | 58.55 | 58.74 | 33,012 | +0.19(+0.32%) |
Oct 02, 2012 | 58.82 | 58.82 | 58.32 | 58.55 | 43,157 | +0.12(+0.20%) |
Oct 01, 2012 | 58.17 | 58.69 | 58.17 | 58.44 | 14,758 | +0.35(+0.60%) |
Sep 28, 2012 | 58.15 | 58.18 | 57.81 | 58.08 | 22,646 | -0.23(-0.40%) |
Sep 27, 2012 | 58.16 | 58.46 | 58.00 | 58.32 | 31,045 | +0.33(+0.56%) |
Sep 26, 2012 | 58.19 | 58.31 | 57.94 | 57.99 | 314,464 | -0.20(-0.34%) |
Sep 25, 2012 | 58.82 | 58.89 | 58.16 | 58.19 | 12,456 | -0.58(-0.99%) |
Sep 24, 2012 | 58.58 | 58.84 | 58.56 | 58.77 | 10,597 | -0.03(-0.05%) |
Sep 21, 2012 | 59.21 | 59.21 | 58.78 | 58.80 | 58,573 | -0.16(-0.28%) |
Sep 20, 2012 | 58.69 | 59.05 | 58.69 | 58.96 | 76,760 | +0.12(+0.21%) |
Sep 19, 2012 | 58.69 | 59.00 | 58.66 | 58.83 | 157,137 | +0.20(+0.34%) |
Sep 18, 2012 | 58.49 | 58.75 | 58.43 | 58.63 | 11,148 | +0.16(+0.27%) |
Sep 17, 2012 | 58.38 | 58.53 | 58.38 | 58.48 | 44,381 | -0.05(-0.09%) |
Sep 14, 2012 | 58.70 | 58.70 | 58.39 | 58.53 | 29,326 | -0.01(-0.01%) |
Sep 13, 2012 | 57.63 | 58.66 | 57.63 | 58.54 | 12,380 | +0.87(+1.51%) |
Sep 12, 2012 | 58.08 | 58.23 | 57.63 | 57.67 | 15,413 | -0.34(-0.59%) |
Sep 11, 2012 | 58.07 | 58.16 | 57.95 | 58.01 | 22,658 | -0.07(-0.12%) |
Sep 10, 2012 | 58.17 | 58.28 | 58.08 | 58.08 | 13,206 | -0.14(-0.24%) |
Sep 07, 2012 | 58.42 | 58.44 | 58.10 | 58.22 | 32,547 | -0.13(-0.23%) |
Sep 06, 2012 | 57.94 | 58.39 | 57.94 | 58.35 | 11,886 | +0.91(+1.59%) |
Sep 05, 2012 | 57.47 | 57.52 | 57.34 | 57.44 | 17,894 | -0.05(-0.08%) |