Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 54.03 | 54.21 | 53.80 | 54.15 | 37,991 | +0.10(+0.18%) |
Nov 29, 2012 | 53.69 | 54.10 | 53.58 | 54.05 | 28,844 | +0.61(+1.14%) |
Nov 28, 2012 | 52.68 | 53.44 | 52.54 | 53.44 | 31,447 | +0.30(+0.57%) |
Nov 27, 2012 | 53.28 | 53.39 | 52.99 | 53.14 | 55,740 | -0.14(-0.27%) |
Nov 26, 2012 | 53.35 | 53.35 | 53.05 | 53.28 | 95,666 | -0.26(-0.48%) |
Nov 23, 2012 | 53.00 | 53.54 | 53.00 | 53.54 | 62,066 | +0.70(+1.32%) |
Nov 21, 2012 | 52.63 | 52.84 | 52.55 | 52.84 | 31,622 | +0.38(+0.72%) |
Nov 20, 2012 | 52.81 | 52.81 | 52.29 | 52.46 | 293,842 | -0.33(-0.62%) |
Nov 19, 2012 | 52.12 | 52.80 | 52.12 | 52.79 | 71,020 | +1.06(+2.06%) |
Nov 16, 2012 | 51.53 | 51.95 | 50.98 | 51.73 | 54,347 | +0.07(+0.13%) |
Nov 15, 2012 | 51.92 | 52.35 | 51.43 | 51.66 | 50,493 | -0.44(-0.85%) |
Nov 14, 2012 | 52.96 | 52.96 | 52.10 | 52.10 | 45,359 | -0.61(-1.15%) |
Nov 13, 2012 | 52.71 | 53.39 | 52.71 | 52.71 | 52,621 | -0.14(-0.26%) |
Nov 12, 2012 | 52.74 | 53.09 | 52.74 | 52.84 | 64,348 | +0.14(+0.26%) |
Nov 09, 2012 | 52.46 | 53.15 | 52.00 | 52.71 | 207,417 | -0.08(-0.14%) |
Nov 08, 2012 | 53.37 | 53.37 | 52.76 | 52.78 | 64,696 | -0.43(-0.81%) |
Nov 07, 2012 | 54.08 | 54.08 | 52.98 | 53.22 | 69,969 | -1.32(-2.41%) |
Nov 06, 2012 | 54.55 | 54.75 | 54.27 | 54.53 | 69,109 | -0.04(-0.07%) |
Nov 05, 2012 | 54.66 | 54.66 | 54.04 | 54.57 | 80,845 | -0.14(-0.26%) |
Nov 02, 2012 | 55.37 | 55.47 | 54.63 | 54.71 | 114,088 | -0.38(-0.69%) |
Nov 01, 2012 | 54.86 | 55.32 | 54.73 | 55.09 | 221,899 | +0.52(+0.95%) |
Oct 31, 2012 | 55.11 | 55.12 | 54.42 | 54.58 | 575,318 | -0.28(-0.51%) |
Oct 26, 2012 | 54.52 | 54.86 | 54.86 | 54.86 | 18,941 | +0.33(+0.60%) |
Oct 25, 2012 | 55.18 | 55.28 | 54.40 | 54.53 | 53,059 | -0.39(-0.71%) |
Oct 24, 2012 | 54.75 | 55.09 | 54.36 | 54.92 | 26,228 | +0.06(+0.11%) |
Oct 23, 2012 | 54.75 | 55.10 | 54.70 | 54.86 | 86,517 | -1.07(-1.92%) |
Oct 19, 2012 | 56.92 | 56.92 | 55.76 | 55.93 | 66,949 | -1.09(-1.92%) |
Oct 18, 2012 | 56.98 | 57.56 | 56.89 | 57.02 | 32,340 | +0.27(+0.48%) |
Oct 17, 2012 | 56.63 | 56.98 | 56.63 | 56.75 | 31,381 | +0.34(+0.61%) |
Oct 16, 2012 | 56.70 | 56.80 | 56.16 | 56.41 | 29,083 | -0.14(-0.26%) |
Oct 15, 2012 | 56.64 | 56.79 | 56.26 | 56.55 | 57,361 | +0.01(+0.01%) |
Oct 12, 2012 | 57.03 | 57.15 | 56.51 | 56.54 | 26,441 | -0.52(-0.91%) |
Oct 11, 2012 | 57.37 | 57.56 | 56.67 | 57.06 | 61,303 | +0.61(+1.08%) |
Oct 10, 2012 | 56.76 | 56.78 | 56.34 | 56.45 | 35,275 | -0.18(-0.31%) |
Oct 09, 2012 | 57.40 | 57.40 | 56.63 | 56.63 | 64,974 | -0.78(-1.35%) |
Oct 08, 2012 | 57.78 | 57.78 | 57.35 | 57.40 | 21,975 | -0.49(-0.85%) |
Oct 05, 2012 | 57.81 | 58.13 | 57.62 | 57.90 | 27,986 | +0.33(+0.58%) |
Oct 04, 2012 | 57.53 | 57.64 | 57.08 | 57.56 | 45,796 | +0.27(+0.46%) |
Oct 03, 2012 | 57.36 | 57.57 | 56.61 | 57.30 | 32,615 | +0.15(+0.27%) |
Oct 02, 2012 | 57.39 | 57.39 | 57.02 | 57.15 | 15,970 | +0.11(+0.19%) |
Oct 01, 2012 | 57.44 | 57.44 | 56.92 | 57.04 | 678,341 | -0.02(-0.03%) |
Sep 28, 2012 | 57.38 | 57.38 | 56.95 | 57.05 | 24,158 | -0.58(-1.00%) |
Sep 27, 2012 | 57.59 | 57.77 | 57.25 | 57.63 | 24,560 | +0.37(+0.65%) |
Sep 26, 2012 | 56.98 | 57.42 | 56.91 | 57.26 | 74,965 | -0.10(-0.17%) |
Sep 25, 2012 | 58.17 | 58.17 | 57.33 | 57.36 | 31,985 | -0.44(-0.76%) |
Sep 24, 2012 | 57.78 | 58.06 | 57.43 | 57.80 | 90,996 | -0.05(-0.09%) |
Sep 21, 2012 | 57.43 | 57.98 | 57.43 | 57.85 | 54,785 | +0.76(+1.33%) |
Sep 20, 2012 | 56.68 | 57.20 | 56.57 | 57.09 | 38,607 | +0.17(+0.31%) |
Sep 19, 2012 | 56.51 | 57.02 | 56.28 | 56.92 | 33,535 | +0.58(+1.03%) |
Sep 18, 2012 | 56.15 | 56.39 | 56.07 | 56.34 | 29,588 | +0.19(+0.34%) |
Sep 17, 2012 | 55.51 | 56.21 | 55.51 | 56.15 | 24,650 | +0.17(+0.30%) |
Sep 14, 2012 | 56.51 | 56.61 | 55.83 | 55.98 | 29,602 | -0.65(-1.14%) |
Sep 13, 2012 | 55.78 | 56.82 | 55.78 | 56.63 | 36,959 | +0.65(+1.17%) |
Sep 12, 2012 | 55.62 | 55.97 | 55.42 | 55.97 | 80,661 | +0.57(+1.03%) |
Sep 11, 2012 | 55.34 | 55.63 | 55.34 | 55.40 | 33,215 | +0.15(+0.28%) |
Sep 10, 2012 | 55.17 | 55.63 | 55.17 | 55.25 | 116,158 | +0.15(+0.28%) |
Sep 07, 2012 | 55.42 | 55.48 | 55.02 | 55.10 | 54,517 | -0.14(-0.26%) |
Sep 06, 2012 | 54.76 | 55.42 | 54.72 | 55.24 | 53,641 | +0.75(+1.38%) |
Sep 05, 2012 | 54.22 | 54.64 | 54.22 | 54.49 | 30,390 | +0.29(+0.53%) |