Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 59.62 | 60.06 | 59.52 | 59.63 | 2,738,605 | +0.02(+0.04%) |
Nov 29, 2012 | 59.28 | 59.71 | 59.04 | 59.60 | 1,696,454 | +0.55(+0.93%) |
Nov 28, 2012 | 58.90 | 59.09 | 58.39 | 59.05 | 2,045,297 | +0.01(+0.01%) |
Nov 27, 2012 | 59.01 | 59.54 | 58.58 | 59.05 | 2,301,488 | -0.12(-0.20%) |
Nov 26, 2012 | 59.36 | 59.59 | 58.85 | 59.17 | 1,767,992 | -0.50(-0.84%) |
Nov 23, 2012 | 59.11 | 59.68 | 58.90 | 59.67 | 913,573 | +0.68(+1.16%) |
Nov 21, 2012 | 58.70 | 59.01 | 58.56 | 58.98 | 1,907,389 | +0.29(+0.50%) |
Nov 20, 2012 | 58.70 | 59.10 | 58.15 | 58.69 | 2,365,278 | +0.03(+0.05%) |
Nov 19, 2012 | 59.37 | 59.44 | 58.50 | 58.66 | 2,843,428 | -0.12(-0.20%) |
Nov 16, 2012 | 57.64 | 58.92 | 57.57 | 58.78 | 4,457,911 | +1.20(+2.09%) |
Nov 15, 2012 | 58.40 | 58.72 | 57.10 | 57.57 | 2,485,615 | -0.87(-1.48%) |
Nov 14, 2012 | 59.20 | 59.39 | 58.27 | 58.44 | 2,234,601 | -0.63(-1.06%) |
Nov 13, 2012 | 59.27 | 60.05 | 59.05 | 59.07 | 1,658,160 | -0.41(-0.68%) |
Nov 12, 2012 | 59.79 | 59.87 | 58.70 | 59.48 | 2,430,203 | -0.08(-0.13%) |
Nov 09, 2012 | 59.01 | 59.79 | 59.01 | 59.56 | 2,458,830 | +0.29(+0.48%) |
Nov 08, 2012 | 59.95 | 60.14 | 59.24 | 59.27 | 3,020,173 | -0.60(-1.01%) |
Nov 07, 2012 | 58.92 | 60.51 | 58.91 | 59.87 | 6,344,801 | +1.17(+1.99%) |
Nov 06, 2012 | 58.96 | 59.28 | 58.39 | 58.70 | 2,657,930 | -0.18(-0.30%) |
Nov 05, 2012 | 58.70 | 59.20 | 58.27 | 58.88 | 2,885,054 | -0.38(-0.64%) |
Nov 02, 2012 | 59.71 | 60.12 | 59.16 | 59.26 | 3,330,681 | -0.09(-0.15%) |
Nov 01, 2012 | 59.82 | 60.11 | 58.27 | 59.35 | 3,038,815 | -0.57(-0.94%) |
Oct 31, 2012 | 58.00 | 60.01 | 57.41 | 59.91 | 3,760,904 | +1.53(+2.62%) |
Oct 26, 2012 | 58.45 | 58.39 | 58.39 | 58.39 | 1,950,573 | +0.04(+0.07%) |
Oct 25, 2012 | 58.78 | 58.86 | 57.53 | 58.35 | 2,508,846 | -0.14(-0.24%) |
Oct 24, 2012 | 58.54 | 58.69 | 58.22 | 58.49 | 1,827,448 | +0.06(+0.10%) |
Oct 23, 2012 | 58.08 | 58.71 | 57.65 | 58.43 | 2,505,433 | -0.33(-0.56%) |
Oct 19, 2012 | 60.01 | 60.07 | 58.74 | 58.76 | 3,181,415 | -1.31(-2.19%) |
Oct 18, 2012 | 59.48 | 60.12 | 59.31 | 60.07 | 2,203,461 | +0.56(+0.94%) |
Oct 17, 2012 | 58.98 | 59.71 | 58.98 | 59.52 | 3,575,297 | +0.02(+0.04%) |
Oct 16, 2012 | 60.15 | 60.65 | 59.45 | 59.49 | 2,914,326 | -0.47(-0.78%) |
Oct 15, 2012 | 57.52 | 60.22 | 57.34 | 59.96 | 6,632,395 | +2.53(+4.41%) |
Oct 12, 2012 | 57.14 | 57.54 | 57.01 | 57.43 | 1,980,981 | +0.40(+0.70%) |
Oct 11, 2012 | 57.77 | 57.88 | 56.84 | 57.03 | 3,394,397 | -0.70(-1.21%) |
Oct 10, 2012 | 57.07 | 57.80 | 56.95 | 57.73 | 2,314,637 | +0.72(+1.27%) |
Oct 09, 2012 | 57.69 | 57.95 | 56.95 | 57.01 | 1,954,232 | -0.69(-1.20%) |
Oct 08, 2012 | 57.86 | 57.91 | 57.28 | 57.70 | 1,706,225 | -0.25(-0.43%) |
Oct 05, 2012 | 57.60 | 58.08 | 57.40 | 57.95 | 2,683,835 | +0.72(+1.25%) |
Oct 04, 2012 | 57.92 | 58.08 | 57.17 | 57.23 | 3,352,236 | -0.59(-1.02%) |
Oct 03, 2012 | 57.21 | 58.08 | 56.93 | 57.82 | 2,689,907 | +0.80(+1.40%) |
Oct 02, 2012 | 56.57 | 57.02 | 56.06 | 57.02 | 3,556,479 | +0.47(+0.83%) |
Oct 01, 2012 | 56.98 | 57.65 | 56.27 | 56.56 | 2,809,822 | -0.25(-0.45%) |
Sep 28, 2012 | 56.36 | 56.94 | 56.31 | 56.81 | 3,272,957 | +0.26(+0.46%) |
Sep 27, 2012 | 56.24 | 56.80 | 56.11 | 56.55 | 2,059,222 | +0.27(+0.48%) |
Sep 26, 2012 | 55.78 | 57.02 | 55.73 | 56.28 | 2,805,657 | +0.50(+0.90%) |
Sep 25, 2012 | 56.47 | 56.96 | 55.75 | 55.78 | 4,072,452 | -0.64(-1.14%) |
Sep 24, 2012 | 55.94 | 56.48 | 55.70 | 56.42 | 2,365,243 | +0.39(+0.70%) |
Sep 21, 2012 | 56.56 | 56.76 | 56.02 | 56.03 | 4,771,237 | -0.30(-0.54%) |
Sep 20, 2012 | 56.04 | 56.44 | 55.85 | 56.33 | 3,361,968 | +0.10(+0.18%) |
Sep 19, 2012 | 56.59 | 56.72 | 56.20 | 56.23 | 3,641,745 | -0.36(-0.63%) |
Sep 18, 2012 | 56.78 | 56.87 | 56.51 | 56.59 | 2,316,929 | -0.06(-0.11%) |
Sep 17, 2012 | 56.65 | 57.01 | 56.53 | 56.65 | 2,478,718 | -0.14(-0.24%) |
Sep 14, 2012 | 58.02 | 58.17 | 56.56 | 56.79 | 4,040,503 | -1.14(-1.96%) |
Sep 13, 2012 | 57.22 | 58.25 | 57.22 | 57.92 | 2,962,242 | +0.67(+1.17%) |
Sep 12, 2012 | 57.32 | 57.35 | 56.85 | 57.26 | 1,707,343 | +0.17(+0.29%) |
Sep 11, 2012 | 56.79 | 57.21 | 56.75 | 57.09 | 1,612,147 | +0.27(+0.48%) |
Sep 10, 2012 | 57.22 | 57.38 | 56.73 | 56.82 | 2,302,754 | -0.41(-0.72%) |
Sep 07, 2012 | 57.22 | 57.55 | 56.97 | 57.23 | 2,541,012 | +0.22(+0.39%) |
Sep 06, 2012 | 56.63 | 57.12 | 56.55 | 57.01 | 2,639,747 | +0.56(+0.99%) |
Sep 05, 2012 | 56.43 | 56.52 | 55.94 | 56.45 | 2,158,455 | +0.13(+0.23%) |