Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 56.34 | 56.53 | 56.16 | 56.33 | 4,597,424 | +0.03(+0.06%) |
Nov 29, 2012 | 56.53 | 56.67 | 56.15 | 56.30 | 3,396,701 | -0.24(-0.42%) |
Nov 28, 2012 | 56.32 | 56.72 | 56.16 | 56.53 | 3,426,077 | +0.30(+0.53%) |
Nov 27, 2012 | 56.89 | 57.06 | 56.20 | 56.24 | 3,224,572 | -0.53(-0.93%) |
Nov 26, 2012 | 57.17 | 57.17 | 56.66 | 56.76 | 2,647,752 | -0.63(-1.10%) |
Nov 23, 2012 | 56.82 | 57.39 | 56.74 | 57.39 | 1,060,700 | +0.70(+1.23%) |
Nov 21, 2012 | 56.80 | 56.82 | 56.36 | 56.70 | 1,680,506 | +0.04(+0.07%) |
Nov 20, 2012 | 56.44 | 56.70 | 56.20 | 56.66 | 2,886,773 | +0.14(+0.26%) |
Nov 19, 2012 | 56.18 | 56.66 | 56.13 | 56.51 | 3,592,155 | +0.64(+1.14%) |
Nov 16, 2012 | 55.25 | 55.88 | 55.07 | 55.88 | 4,353,612 | +0.79(+1.43%) |
Nov 15, 2012 | 55.10 | 55.30 | 54.80 | 55.09 | 3,024,302 | -0.02(-0.04%) |
Nov 14, 2012 | 55.56 | 55.69 | 54.93 | 55.11 | 3,706,127 | -0.35(-0.63%) |
Nov 13, 2012 | 54.79 | 55.69 | 54.79 | 55.46 | 3,306,225 | +0.49(+0.90%) |
Nov 12, 2012 | 54.62 | 55.04 | 54.39 | 54.96 | 2,200,296 | +0.34(+0.61%) |
Nov 09, 2012 | 54.21 | 54.87 | 54.21 | 54.63 | 2,755,135 | +0.35(+0.64%) |
Nov 08, 2012 | 54.40 | 55.01 | 54.28 | 54.28 | 2,650,523 | -0.32(-0.59%) |
Nov 07, 2012 | 54.59 | 54.79 | 53.98 | 54.60 | 2,979,986 | -0.22(-0.41%) |
Nov 06, 2012 | 54.74 | 55.03 | 54.59 | 54.82 | 1,740,267 | +0.20(+0.36%) |
Nov 05, 2012 | 54.57 | 54.78 | 54.45 | 54.63 | 2,059,387 | -0.14(-0.25%) |
Nov 02, 2012 | 55.37 | 55.51 | 54.72 | 54.77 | 2,776,607 | -0.28(-0.50%) |
Nov 01, 2012 | 54.80 | 55.31 | 54.58 | 55.04 | 3,121,038 | +0.20(+0.37%) |
Oct 31, 2012 | 54.38 | 54.90 | 54.28 | 54.84 | 4,004,153 | +0.46(+0.85%) |
Oct 26, 2012 | 54.46 | 54.38 | 54.38 | 54.38 | 3,392,460 | -0.06(-0.11%) |
Oct 25, 2012 | 55.50 | 55.84 | 54.16 | 54.44 | 5,542,428 | -0.91(-1.64%) |
Oct 24, 2012 | 56.80 | 57.09 | 55.21 | 55.34 | 4,992,628 | -1.13(-2.00%) |
Oct 23, 2012 | 56.49 | 56.80 | 56.03 | 56.47 | 2,921,860 | -0.62(-1.08%) |
Oct 19, 2012 | 57.50 | 57.58 | 56.89 | 57.09 | 3,122,774 | -0.53(-0.91%) |
Oct 18, 2012 | 57.37 | 57.70 | 57.19 | 57.62 | 1,992,587 | +0.16(+0.27%) |
Oct 17, 2012 | 57.01 | 57.53 | 56.93 | 57.46 | 1,602,646 | +0.51(+0.90%) |
Oct 16, 2012 | 56.76 | 56.99 | 56.64 | 56.95 | 1,846,105 | +0.26(+0.45%) |
Oct 15, 2012 | 56.26 | 56.88 | 56.21 | 56.69 | 1,579,357 | +0.41(+0.72%) |
Oct 12, 2012 | 56.59 | 56.82 | 56.18 | 56.28 | 1,730,719 | -0.22(-0.40%) |
Oct 11, 2012 | 56.78 | 56.79 | 56.40 | 56.51 | 1,439,425 | +0.00(+0.00%) |
Oct 10, 2012 | 56.64 | 57.04 | 56.45 | 56.51 | 1,621,225 | -0.05(-0.09%) |
Oct 09, 2012 | 56.96 | 57.07 | 56.54 | 56.56 | 2,329,836 | -0.38(-0.67%) |
Oct 08, 2012 | 57.06 | 57.12 | 56.81 | 56.94 | 1,580,783 | -0.16(-0.28%) |
Oct 05, 2012 | 57.23 | 57.27 | 56.98 | 57.10 | 1,742,431 | +0.07(+0.12%) |
Oct 04, 2012 | 56.85 | 57.17 | 56.85 | 57.03 | 1,898,134 | +0.22(+0.39%) |
Oct 03, 2012 | 56.94 | 56.95 | 56.61 | 56.81 | 2,483,761 | +0.05(+0.09%) |
Oct 02, 2012 | 56.98 | 57.11 | 56.57 | 56.76 | 2,414,717 | -0.04(-0.07%) |
Oct 01, 2012 | 56.37 | 56.93 | 56.26 | 56.80 | 2,677,694 | +0.43(+0.76%) |
Sep 28, 2012 | 56.24 | 56.43 | 55.87 | 56.37 | 2,771,215 | +0.06(+0.10%) |
Sep 27, 2012 | 56.20 | 56.46 | 55.91 | 56.31 | 2,415,660 | +0.22(+0.39%) |
Sep 26, 2012 | 56.18 | 56.41 | 56.06 | 56.09 | 2,421,353 | -0.09(-0.16%) |
Sep 25, 2012 | 56.38 | 56.64 | 56.18 | 56.18 | 3,215,887 | -0.07(-0.12%) |
Sep 24, 2012 | 55.99 | 56.35 | 55.73 | 56.25 | 2,608,189 | +0.18(+0.33%) |
Sep 21, 2012 | 55.97 | 56.18 | 55.90 | 56.07 | 5,262,074 | +0.21(+0.38%) |
Sep 20, 2012 | 55.45 | 55.96 | 55.45 | 55.86 | 3,455,002 | +0.41(+0.75%) |
Sep 19, 2012 | 54.96 | 55.44 | 54.96 | 55.44 | 3,150,065 | +0.49(+0.88%) |
Sep 18, 2012 | 54.48 | 54.96 | 54.43 | 54.96 | 2,633,516 | +0.40(+0.73%) |
Sep 17, 2012 | 54.31 | 54.62 | 54.04 | 54.56 | 2,932,391 | +0.22(+0.41%) |
Sep 14, 2012 | 54.73 | 54.80 | 53.81 | 54.33 | 5,071,372 | -0.39(-0.71%) |
Sep 13, 2012 | 53.92 | 54.77 | 53.92 | 54.72 | 3,603,565 | +0.61(+1.13%) |
Sep 12, 2012 | 54.17 | 54.42 | 53.98 | 54.11 | 2,381,677 | -0.01(-0.01%) |
Sep 11, 2012 | 54.19 | 54.39 | 53.90 | 54.12 | 2,591,778 | -0.01(-0.02%) |
Sep 10, 2012 | 54.48 | 54.48 | 54.04 | 54.13 | 2,909,140 | -0.37(-0.68%) |
Sep 07, 2012 | 55.04 | 55.20 | 54.32 | 54.50 | 3,279,937 | -0.45(-0.83%) |
Sep 06, 2012 | 54.46 | 54.96 | 54.46 | 54.95 | 2,931,657 | +0.67(+1.23%) |
Sep 05, 2012 | 54.47 | 54.75 | 54.28 | 54.28 | 4,967,134 | -0.26(-0.47%) |