Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 54.83 | 54.83 | 53.39 | 54.27 | 2,467,239 | -0.28(-0.52%) |
Nov 29, 2012 | 54.99 | 55.04 | 53.83 | 54.56 | 351,182 | -0.07(-0.13%) |
Nov 28, 2012 | 54.61 | 54.75 | 53.88 | 54.63 | 253,700 | -0.39(-0.71%) |
Nov 27, 2012 | 54.99 | 55.66 | 54.63 | 55.02 | 279,184 | -0.12(-0.23%) |
Nov 26, 2012 | 54.26 | 55.18 | 54.26 | 55.14 | 343,064 | +0.59(+1.09%) |
Nov 23, 2012 | 54.65 | 55.26 | 54.39 | 54.55 | 97,445 | +0.15(+0.28%) |
Nov 21, 2012 | 54.13 | 54.60 | 53.67 | 54.40 | 123,856 | +0.34(+0.62%) |
Nov 20, 2012 | 53.56 | 54.22 | 51.40 | 54.06 | 204,611 | +0.32(+0.59%) |
Nov 19, 2012 | 53.46 | 53.98 | 52.51 | 53.74 | 192,218 | +0.69(+1.30%) |
Nov 16, 2012 | 52.93 | 53.47 | 52.47 | 53.05 | 199,893 | +0.26(+0.49%) |
Nov 15, 2012 | 52.10 | 52.86 | 51.81 | 52.79 | 226,914 | +0.56(+1.07%) |
Nov 14, 2012 | 53.69 | 54.26 | 52.16 | 52.23 | 242,383 | -1.40(-2.61%) |
Nov 13, 2012 | 53.16 | 54.61 | 52.88 | 53.63 | 235,905 | +0.31(+0.58%) |
Nov 12, 2012 | 53.63 | 53.63 | 53.04 | 53.32 | 170,565 | +0.18(+0.33%) |
Nov 09, 2012 | 52.59 | 53.92 | 52.53 | 53.15 | 190,655 | +0.12(+0.22%) |
Nov 08, 2012 | 53.20 | 53.58 | 52.99 | 53.03 | 194,535 | -0.37(-0.70%) |
Nov 07, 2012 | 54.12 | 54.45 | 53.25 | 53.40 | 191,897 | -1.45(-2.64%) |
Nov 06, 2012 | 54.44 | 55.01 | 54.12 | 54.85 | 276,525 | +0.45(+0.83%) |
Nov 05, 2012 | 53.09 | 54.90 | 52.79 | 54.40 | 410,917 | +1.15(+2.17%) |
Nov 02, 2012 | 54.26 | 54.92 | 53.18 | 53.24 | 197,285 | -0.89(-1.64%) |
Nov 01, 2012 | 52.30 | 54.86 | 52.19 | 54.13 | 332,026 | +1.77(+3.39%) |
Oct 31, 2012 | 52.12 | 53.09 | 51.21 | 52.36 | 199,898 | +0.60(+1.17%) |
Oct 26, 2012 | 51.50 | 51.75 | 51.75 | 51.75 | 129,316 | +0.20(+0.40%) |
Oct 25, 2012 | 51.75 | 51.85 | 51.06 | 51.55 | 121,650 | +0.27(+0.54%) |
Oct 24, 2012 | 51.60 | 51.60 | 50.96 | 51.28 | 251,136 | +0.01(+0.02%) |
Oct 23, 2012 | 50.44 | 51.36 | 49.80 | 51.27 | 314,037 | +0.27(+0.52%) |
Oct 19, 2012 | 51.83 | 51.83 | 50.81 | 51.00 | 312,849 | -0.88(-1.69%) |
Oct 18, 2012 | 51.34 | 51.95 | 51.20 | 51.88 | 130,937 | +0.41(+0.79%) |
Oct 17, 2012 | 51.33 | 51.59 | 51.05 | 51.47 | 232,554 | +0.35(+0.68%) |
Oct 16, 2012 | 50.95 | 51.23 | 50.60 | 51.12 | 187,853 | +0.35(+0.68%) |
Oct 15, 2012 | 50.73 | 51.00 | 50.18 | 50.78 | 100,936 | +0.28(+0.54%) |
Oct 12, 2012 | 50.94 | 50.99 | 50.24 | 50.50 | 146,758 | -0.26(-0.51%) |
Oct 11, 2012 | 51.03 | 51.41 | 50.62 | 50.76 | 234,201 | +0.13(+0.26%) |
Oct 10, 2012 | 51.21 | 51.52 | 50.57 | 50.63 | 184,272 | -0.49(-0.95%) |
Oct 09, 2012 | 51.64 | 51.85 | 51.06 | 51.12 | 297,506 | -0.48(-0.93%) |
Oct 08, 2012 | 51.41 | 51.74 | 51.31 | 51.59 | 98,370 | -0.29(-0.56%) |
Oct 05, 2012 | 52.38 | 53.00 | 51.70 | 51.89 | 164,898 | -0.32(-0.61%) |
Oct 04, 2012 | 52.08 | 52.48 | 51.08 | 52.21 | 255,743 | +0.32(+0.62%) |
Oct 03, 2012 | 51.65 | 52.29 | 51.01 | 51.89 | 285,488 | +0.49(+0.95%) |
Oct 02, 2012 | 51.68 | 51.85 | 51.03 | 51.40 | 175,332 | -0.12(-0.22%) |
Oct 01, 2012 | 52.20 | 52.20 | 50.77 | 51.52 | 340,286 | -0.42(-0.80%) |
Sep 28, 2012 | 51.99 | 52.33 | 51.58 | 51.93 | 194,800 | -0.45(-0.86%) |
Sep 27, 2012 | 51.93 | 52.62 | 51.53 | 52.38 | 195,458 | +0.60(+1.16%) |
Sep 26, 2012 | 52.52 | 52.93 | 51.20 | 51.78 | 250,437 | -0.81(-1.53%) |
Sep 25, 2012 | 54.24 | 54.24 | 52.40 | 52.59 | 244,798 | -1.45(-2.68%) |
Sep 24, 2012 | 53.87 | 54.33 | 53.48 | 54.03 | 190,400 | -0.08(-0.15%) |
Sep 21, 2012 | 54.83 | 55.25 | 54.11 | 54.11 | 464,910 | -0.31(-0.57%) |
Sep 20, 2012 | 54.92 | 55.19 | 54.15 | 54.42 | 221,087 | -1.06(-1.92%) |
Sep 19, 2012 | 54.77 | 55.79 | 54.59 | 55.49 | 268,521 | +0.58(+1.05%) |
Sep 18, 2012 | 54.99 | 55.22 | 54.67 | 54.91 | 225,336 | -0.16(-0.29%) |
Sep 17, 2012 | 55.20 | 55.37 | 54.89 | 55.07 | 229,919 | -0.27(-0.50%) |
Sep 14, 2012 | 55.35 | 55.53 | 54.89 | 55.35 | 396,518 | +0.01(+0.02%) |
Sep 13, 2012 | 54.95 | 55.44 | 54.31 | 55.34 | 231,872 | +0.41(+0.74%) |
Sep 12, 2012 | 54.58 | 55.10 | 54.23 | 54.93 | 404,823 | +0.33(+0.60%) |
Sep 11, 2012 | 55.47 | 55.47 | 54.53 | 54.60 | 180,415 | -0.71(-1.28%) |
Sep 10, 2012 | 55.37 | 55.77 | 55.20 | 55.31 | 226,479 | -0.40(-0.72%) |
Sep 07, 2012 | 54.98 | 56.09 | 54.98 | 55.71 | 250,214 | +0.61(+1.11%) |
Sep 06, 2012 | 53.91 | 55.17 | 53.91 | 55.10 | 299,222 | +1.69(+3.17%) |
Sep 05, 2012 | 53.22 | 54.28 | 52.92 | 53.40 | 506,051 | +0.44(+0.84%) |