Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 51.89 | 52.89 | 51.80 | 52.69 | 8,843,834 | +0.75(+1.44%) |
Nov 29, 2012 | 52.20 | 52.49 | 51.78 | 51.94 | 6,070,333 | +0.11(+0.21%) |
Nov 28, 2012 | 50.91 | 51.88 | 50.50 | 51.83 | 8,443,813 | +0.63(+1.23%) |
Nov 27, 2012 | 51.37 | 51.57 | 50.97 | 51.20 | 8,730,302 | -0.41(-0.80%) |
Nov 26, 2012 | 51.45 | 51.71 | 51.24 | 51.61 | 4,762,777 | -0.55(-1.05%) |
Nov 23, 2012 | 51.85 | 52.18 | 51.51 | 52.16 | 2,361,856 | +0.71(+1.38%) |
Nov 21, 2012 | 51.54 | 51.66 | 51.10 | 51.45 | 4,123,129 | +0.14(+0.27%) |
Nov 20, 2012 | 51.61 | 51.76 | 51.03 | 51.31 | 7,404,066 | -0.49(-0.95%) |
Nov 19, 2012 | 50.53 | 51.81 | 50.44 | 51.80 | 9,201,139 | +1.81(+3.62%) |
Nov 16, 2012 | 50.80 | 50.81 | 48.99 | 49.99 | 13,717,528 | -0.69(-1.36%) |
Nov 15, 2012 | 49.68 | 50.89 | 49.60 | 50.68 | 10,118,479 | +0.97(+1.96%) |
Nov 14, 2012 | 50.81 | 50.91 | 49.55 | 49.70 | 11,163,338 | -0.91(-1.80%) |
Nov 13, 2012 | 49.62 | 51.29 | 49.46 | 50.61 | 10,718,224 | +0.43(+0.86%) |
Nov 12, 2012 | 50.17 | 50.90 | 49.90 | 50.18 | 3,794,093 | +0.08(+0.16%) |
Nov 09, 2012 | 49.46 | 50.90 | 49.33 | 50.10 | 8,747,901 | +0.44(+0.89%) |
Nov 08, 2012 | 51.26 | 51.51 | 49.61 | 49.66 | 13,920,645 | -1.73(-3.37%) |
Nov 07, 2012 | 51.28 | 51.71 | 50.80 | 51.39 | 10,272,235 | -0.75(-1.43%) |
Nov 06, 2012 | 51.51 | 52.29 | 51.31 | 52.14 | 8,791,651 | +0.88(+1.72%) |
Nov 05, 2012 | 50.31 | 51.43 | 50.29 | 51.26 | 7,663,017 | +0.86(+1.72%) |
Nov 02, 2012 | 51.73 | 51.92 | 50.26 | 50.39 | 8,515,603 | -1.01(-1.97%) |
Nov 01, 2012 | 51.13 | 51.48 | 50.27 | 51.40 | 8,914,930 | +0.45(+0.89%) |
Oct 31, 2012 | 51.51 | 51.92 | 50.61 | 50.95 | 9,521,624 | -0.42(-0.81%) |
Oct 26, 2012 | 51.84 | 51.37 | 51.37 | 51.37 | 6,658,447 | -0.47(-0.90%) |
Oct 25, 2012 | 52.03 | 52.27 | 51.30 | 51.84 | 8,294,029 | +0.48(+0.93%) |
Oct 24, 2012 | 52.52 | 52.61 | 51.11 | 51.36 | 8,765,816 | -0.86(-1.64%) |
Oct 23, 2012 | 52.70 | 52.73 | 52.01 | 52.22 | 8,791,473 | -2.01(-3.70%) |
Oct 19, 2012 | 55.30 | 55.47 | 54.04 | 54.23 | 11,361,810 | -0.59(-1.07%) |
Oct 18, 2012 | 54.63 | 55.02 | 54.26 | 54.81 | 8,934,105 | +0.18(+0.34%) |
Oct 17, 2012 | 53.88 | 54.78 | 53.53 | 54.63 | 7,913,136 | +0.75(+1.40%) |
Oct 16, 2012 | 53.63 | 54.22 | 53.60 | 53.87 | 7,820,946 | +0.56(+1.04%) |
Oct 15, 2012 | 52.91 | 53.50 | 52.42 | 53.32 | 6,325,896 | +0.42(+0.79%) |
Oct 12, 2012 | 53.31 | 53.43 | 52.51 | 52.90 | 4,911,138 | -0.17(-0.32%) |
Oct 11, 2012 | 52.92 | 53.38 | 52.76 | 53.07 | 6,173,507 | +0.98(+1.89%) |
Oct 10, 2012 | 52.51 | 52.58 | 51.93 | 52.09 | 5,928,008 | -0.48(-0.91%) |
Oct 09, 2012 | 52.47 | 53.07 | 52.45 | 52.56 | 5,367,100 | +0.09(+0.17%) |
Oct 08, 2012 | 51.98 | 52.58 | 51.81 | 52.47 | 4,747,250 | +0.09(+0.17%) |
Oct 05, 2012 | 53.05 | 53.19 | 52.23 | 52.39 | 7,913,186 | -0.13(-0.25%) |
Oct 04, 2012 | 52.51 | 52.73 | 52.18 | 52.52 | 6,988,577 | +0.35(+0.67%) |
Oct 03, 2012 | 52.94 | 53.15 | 51.82 | 52.17 | 7,939,842 | -0.78(-1.48%) |
Oct 02, 2012 | 53.41 | 53.64 | 52.70 | 52.95 | 6,358,256 | -0.23(-0.44%) |
Oct 01, 2012 | 53.49 | 53.99 | 53.03 | 53.19 | 5,853,983 | +0.18(+0.35%) |
Sep 28, 2012 | 53.73 | 53.73 | 52.75 | 53.00 | 7,873,798 | -0.67(-1.24%) |
Sep 27, 2012 | 53.12 | 53.88 | 52.78 | 53.67 | 8,320,483 | +0.87(+1.65%) |
Sep 26, 2012 | 53.01 | 53.19 | 52.55 | 52.80 | 6,964,782 | -0.47(-0.88%) |
Sep 25, 2012 | 54.64 | 54.64 | 53.19 | 53.27 | 12,466,185 | -1.15(-2.11%) |
Sep 24, 2012 | 54.24 | 54.81 | 54.23 | 54.42 | 6,478,112 | -0.56(-1.01%) |
Sep 21, 2012 | 55.65 | 55.69 | 54.59 | 54.97 | 12,210,851 | -0.15(-0.28%) |
Sep 20, 2012 | 54.46 | 55.17 | 54.04 | 55.13 | 9,500,560 | +0.38(+0.70%) |
Sep 19, 2012 | 55.79 | 55.91 | 54.45 | 54.75 | 8,480,085 | -1.11(-1.99%) |
Sep 18, 2012 | 56.32 | 56.33 | 55.19 | 55.86 | 9,776,434 | -0.67(-1.18%) |
Sep 17, 2012 | 56.64 | 57.35 | 56.29 | 56.53 | 8,540,175 | -0.34(-0.59%) |
Sep 14, 2012 | 57.00 | 57.50 | 56.61 | 56.86 | 11,772,280 | +1.41(+2.55%) |
Sep 13, 2012 | 54.60 | 55.66 | 54.40 | 55.45 | 8,750,846 | +0.99(+1.82%) |
Sep 12, 2012 | 54.49 | 54.76 | 54.26 | 54.46 | 7,403,216 | +0.48(+0.90%) |
Sep 11, 2012 | 53.35 | 54.01 | 53.21 | 53.98 | 7,048,683 | +0.71(+1.33%) |
Sep 10, 2012 | 53.53 | 54.08 | 53.26 | 53.27 | 6,686,999 | -0.35(-0.66%) |
Sep 07, 2012 | 53.26 | 53.97 | 53.19 | 53.62 | 7,460,127 | +0.52(+0.98%) |
Sep 06, 2012 | 52.67 | 53.95 | 52.66 | 53.10 | 10,973,030 | +0.89(+1.70%) |
Sep 05, 2012 | 52.26 | 52.83 | 51.79 | 52.21 | 8,867,811 | -0.12(-0.24%) |