Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 54.80 | 55.01 | 54.65 | 54.85 | 24,947,170 | +0.01(+0.02%) |
Nov 29, 2012 | 54.99 | 55.19 | 54.53 | 54.83 | 18,608,238 | +0.01(+0.02%) |
Nov 28, 2012 | 53.84 | 54.88 | 53.69 | 54.82 | 25,648,444 | +0.47(+0.86%) |
Nov 27, 2012 | 55.01 | 55.09 | 54.29 | 54.35 | 19,030,152 | -0.79(-1.43%) |
Nov 26, 2012 | 54.96 | 55.15 | 54.78 | 55.14 | 26,393,560 | -0.29(-0.53%) |
Nov 23, 2012 | 54.91 | 55.44 | 54.76 | 55.44 | 19,173,798 | +0.67(+1.23%) |
Nov 21, 2012 | 54.64 | 54.77 | 54.43 | 54.76 | 22,352,576 | +0.32(+0.58%) |
Nov 20, 2012 | 54.45 | 54.68 | 53.99 | 54.45 | 16,533,583 | -0.11(-0.19%) |
Nov 19, 2012 | 54.39 | 54.88 | 54.19 | 54.55 | 20,748,598 | +0.76(+1.41%) |
Nov 16, 2012 | 53.60 | 53.96 | 52.93 | 53.79 | 27,972,042 | +0.19(+0.36%) |
Nov 15, 2012 | 53.57 | 53.86 | 53.12 | 53.60 | 22,148,612 | +0.04(+0.08%) |
Nov 14, 2012 | 53.98 | 54.20 | 53.44 | 53.56 | 23,341,170 | -0.25(-0.46%) |
Nov 13, 2012 | 53.98 | 54.75 | 53.79 | 53.81 | 19,704,010 | -0.53(-0.97%) |
Nov 12, 2012 | 54.30 | 54.57 | 54.10 | 54.34 | 14,470,376 | +0.07(+0.13%) |
Nov 09, 2012 | 53.89 | 54.72 | 53.89 | 54.27 | 21,545,772 | +0.09(+0.16%) |
Nov 08, 2012 | 54.93 | 55.02 | 54.15 | 54.18 | 22,085,958 | -0.69(-1.26%) |
Nov 07, 2012 | 56.15 | 56.15 | 54.57 | 54.87 | 31,182,324 | -1.78(-3.14%) |
Nov 06, 2012 | 56.12 | 56.92 | 56.04 | 56.65 | 19,448,298 | +0.61(+1.08%) |
Nov 05, 2012 | 55.68 | 56.16 | 55.47 | 56.04 | 18,147,956 | +0.22(+0.40%) |
Nov 02, 2012 | 56.74 | 56.85 | 55.69 | 55.82 | 20,609,950 | -0.82(-1.45%) |
Nov 01, 2012 | 55.81 | 56.69 | 55.78 | 56.64 | 25,513,644 | +0.27(+0.47%) |
Oct 31, 2012 | 56.29 | 56.53 | 55.72 | 56.38 | 24,011,762 | +0.34(+0.61%) |
Oct 26, 2012 | 56.00 | 56.04 | 56.04 | 56.04 | 18,731,106 | +0.12(+0.21%) |
Oct 25, 2012 | 56.04 | 56.15 | 55.46 | 55.92 | 16,797,266 | +0.34(+0.61%) |
Oct 24, 2012 | 55.94 | 56.04 | 55.51 | 55.58 | 18,325,890 | -0.19(-0.33%) |
Oct 23, 2012 | 56.35 | 56.51 | 55.66 | 55.77 | 22,777,936 | -1.22(-2.14%) |
Oct 19, 2012 | 57.86 | 57.92 | 56.74 | 56.98 | 25,760,296 | -0.82(-1.42%) |
Oct 18, 2012 | 57.49 | 57.86 | 57.49 | 57.81 | 19,107,254 | +0.06(+0.10%) |
Oct 17, 2012 | 57.27 | 57.84 | 57.27 | 57.75 | 17,398,720 | +0.62(+1.09%) |
Oct 16, 2012 | 56.82 | 57.19 | 56.77 | 57.13 | 14,666,301 | +0.54(+0.95%) |
Oct 15, 2012 | 56.49 | 56.70 | 55.99 | 56.59 | 17,224,514 | +0.30(+0.53%) |
Oct 12, 2012 | 56.59 | 56.72 | 55.97 | 56.29 | 16,080,753 | -0.09(-0.15%) |
Oct 11, 2012 | 56.63 | 56.81 | 56.38 | 56.38 | 15,832,703 | +0.09(+0.15%) |
Oct 10, 2012 | 56.77 | 56.90 | 56.07 | 56.29 | 24,795,108 | -0.68(-1.19%) |
Oct 09, 2012 | 57.40 | 57.73 | 56.96 | 56.97 | 22,314,718 | -0.34(-0.59%) |
Oct 08, 2012 | 56.98 | 57.43 | 56.92 | 57.31 | 14,174,375 | +0.08(+0.14%) |
Oct 05, 2012 | 57.26 | 57.51 | 57.03 | 57.23 | 15,993,545 | +0.20(+0.36%) |
Oct 04, 2012 | 56.94 | 57.23 | 56.84 | 57.03 | 18,608,554 | +0.32(+0.57%) |
Oct 03, 2012 | 56.67 | 56.77 | 56.38 | 56.71 | 16,701,321 | -0.01(-0.02%) |
Oct 02, 2012 | 56.97 | 57.00 | 56.45 | 56.72 | 14,806,415 | -0.05(-0.09%) |
Oct 01, 2012 | 56.76 | 57.20 | 56.64 | 56.77 | 16,726,969 | +0.22(+0.38%) |
Sep 28, 2012 | 56.57 | 56.67 | 56.23 | 56.55 | 20,227,562 | -0.22(-0.38%) |
Sep 27, 2012 | 56.79 | 57.05 | 56.39 | 56.77 | 17,194,944 | +0.35(+0.62%) |
Sep 26, 2012 | 56.72 | 56.92 | 56.33 | 56.42 | 18,785,338 | -0.32(-0.56%) |
Sep 25, 2012 | 56.96 | 57.24 | 56.61 | 56.73 | 22,696,282 | -0.09(-0.15%) |
Sep 24, 2012 | 56.46 | 57.02 | 56.46 | 56.82 | 17,827,904 | -0.02(-0.04%) |
Sep 21, 2012 | 56.91 | 57.03 | 56.67 | 56.84 | 31,708,580 | +0.25(+0.44%) |
Sep 20, 2012 | 55.74 | 56.70 | 55.71 | 56.59 | 19,789,524 | +0.59(+1.05%) |
Sep 19, 2012 | 56.57 | 56.74 | 56.01 | 56.01 | 26,362,428 | -0.67(-1.18%) |
Sep 18, 2012 | 56.54 | 57.03 | 56.52 | 56.67 | 17,707,476 | -0.16(-0.28%) |
Sep 17, 2012 | 56.84 | 57.20 | 56.61 | 56.84 | 19,233,454 | -0.24(-0.42%) |
Sep 14, 2012 | 56.58 | 57.14 | 56.43 | 57.08 | 34,591,092 | +0.66(+1.17%) |
Sep 13, 2012 | 55.48 | 56.62 | 55.30 | 56.42 | 32,134,396 | +1.04(+1.88%) |
Sep 12, 2012 | 55.43 | 55.59 | 55.29 | 55.38 | 16,143,536 | -0.04(-0.08%) |
Sep 11, 2012 | 55.50 | 55.62 | 55.38 | 55.42 | 15,119,050 | +0.09(+0.16%) |
Sep 10, 2012 | 55.54 | 55.65 | 55.28 | 55.33 | 17,385,060 | -0.27(-0.49%) |
Sep 07, 2012 | 55.20 | 55.65 | 55.20 | 55.60 | 25,269,300 | +0.58(+1.05%) |
Sep 06, 2012 | 54.35 | 55.19 | 54.33 | 55.03 | 25,410,766 | +1.03(+1.90%) |
Sep 05, 2012 | 54.12 | 54.20 | 53.84 | 54.00 | 16,353,888 | +0.13(+0.24%) |