Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 54.06 | 54.36 | 53.03 | 53.68 | 419,448 | -0.18(-0.33%) |
Nov 29, 2012 | 53.36 | 53.99 | 52.95 | 53.86 | 358,687 | +0.50(+0.94%) |
Nov 28, 2012 | 54.03 | 54.77 | 52.90 | 53.36 | 758,821 | -0.78(-1.44%) |
Nov 27, 2012 | 54.37 | 55.50 | 53.85 | 54.14 | 253,447 | -0.18(-0.33%) |
Nov 26, 2012 | 54.66 | 55.00 | 53.19 | 54.32 | 560,420 | -0.45(-0.82%) |
Nov 23, 2012 | 54.97 | 55.04 | 54.47 | 54.77 | 129,289 | +0.12(+0.22%) |
Nov 21, 2012 | 54.67 | 55.00 | 53.72 | 54.65 | 209,858 | +0.08(+0.15%) |
Nov 20, 2012 | 54.43 | 55.45 | 54.03 | 54.57 | 337,866 | +0.23(+0.42%) |
Nov 19, 2012 | 54.59 | 55.71 | 54.06 | 54.34 | 587,734 | +0.65(+1.21%) |
Nov 16, 2012 | 51.45 | 54.24 | 50.89 | 53.69 | 795,756 | +2.74(+5.38%) |
Nov 15, 2012 | 52.77 | 53.07 | 50.63 | 50.95 | 1,016,742 | -2.05(-3.87%) |
Nov 14, 2012 | 54.56 | 56.11 | 52.68 | 53.00 | 775,518 | -0.90(-1.67%) |
Nov 13, 2012 | 52.60 | 54.71 | 51.71 | 53.90 | 955,018 | -1.22(-2.21%) |
Nov 12, 2012 | 55.59 | 56.02 | 54.75 | 55.12 | 219,315 | -0.09(-0.16%) |
Nov 09, 2012 | 55.66 | 55.75 | 54.56 | 55.21 | 599,481 | -0.90(-1.60%) |
Nov 08, 2012 | 58.00 | 58.29 | 55.90 | 56.11 | 573,812 | -1.93(-3.33%) |
Nov 07, 2012 | 57.09 | 58.44 | 57.00 | 58.04 | 1,000,163 | +0.57(+0.99%) |
Nov 06, 2012 | 56.84 | 57.67 | 56.54 | 57.47 | 489,987 | +0.93(+1.64%) |
Nov 05, 2012 | 56.00 | 57.16 | 55.17 | 56.54 | 335,807 | +0.45(+0.80%) |
Nov 02, 2012 | 57.84 | 58.50 | 55.78 | 56.09 | 1,091,399 | -1.50(-2.60%) |
Nov 01, 2012 | 56.14 | 57.62 | 56.09 | 57.59 | 684,072 | +1.77(+3.17%) |
Oct 31, 2012 | 55.41 | 57.27 | 54.41 | 55.82 | 826,721 | +2.65(+4.98%) |
Oct 26, 2012 | 53.50 | 53.17 | 53.17 | 53.17 | 509,700 | -0.58(-1.08%) |
Oct 25, 2012 | 56.83 | 56.99 | 53.39 | 53.75 | 1,066,792 | -2.06(-3.69%) |
Oct 24, 2012 | 56.81 | 58.80 | 55.55 | 55.81 | 2,917,791 | +5.67(+11.31%) |
Oct 23, 2012 | 49.81 | 50.57 | 48.63 | 50.14 | 498,405 | -0.69(-1.36%) |
Oct 19, 2012 | 51.02 | 51.24 | 50.21 | 50.83 | 379,239 | -0.45(-0.88%) |
Oct 18, 2012 | 51.43 | 51.94 | 50.69 | 51.28 | 284,715 | -0.35(-0.68%) |
Oct 17, 2012 | 51.53 | 53.09 | 51.26 | 51.63 | 332,229 | +0.32(+0.62%) |
Oct 16, 2012 | 50.30 | 51.80 | 50.30 | 51.31 | 379,994 | +1.21(+2.42%) |
Oct 15, 2012 | 48.31 | 50.30 | 48.30 | 50.10 | 688,221 | +1.96(+4.07%) |
Oct 12, 2012 | 48.89 | 49.00 | 47.89 | 48.14 | 320,140 | -0.62(-1.27%) |
Oct 11, 2012 | 49.62 | 50.00 | 48.58 | 48.76 | 340,326 | -0.38(-0.77%) |
Oct 10, 2012 | 49.53 | 50.25 | 49.06 | 49.14 | 363,107 | -0.33(-0.67%) |
Oct 09, 2012 | 51.47 | 51.47 | 49.02 | 49.47 | 611,275 | -2.01(-3.90%) |
Oct 08, 2012 | 50.50 | 51.86 | 50.50 | 51.48 | 540,330 | +0.76(+1.50%) |
Oct 05, 2012 | 51.00 | 51.91 | 50.57 | 50.72 | 429,853 | -0.02(-0.04%) |
Oct 04, 2012 | 50.19 | 50.94 | 49.98 | 50.74 | 542,330 | +0.94(+1.89%) |
Oct 03, 2012 | 48.93 | 49.93 | 48.24 | 49.80 | 787,968 | +1.29(+2.66%) |
Oct 02, 2012 | 48.71 | 49.67 | 47.31 | 48.51 | 2,587,816 | -2.69(-5.25%) |
Oct 01, 2012 | 51.18 | 51.73 | 50.78 | 51.20 | 469,350 | +0.52(+1.03%) |
Sep 28, 2012 | 50.46 | 51.21 | 50.19 | 50.68 | 313,378 | +0.14(+0.28%) |
Sep 27, 2012 | 50.58 | 50.99 | 50.19 | 50.54 | 508,944 | +0.09(+0.18%) |
Sep 26, 2012 | 50.90 | 51.50 | 49.08 | 50.45 | 625,319 | -0.43(-0.85%) |
Sep 25, 2012 | 52.20 | 52.57 | 50.75 | 50.88 | 550,884 | -0.96(-1.85%) |
Sep 24, 2012 | 53.00 | 53.17 | 50.96 | 51.84 | 582,660 | -1.14(-2.15%) |
Sep 21, 2012 | 52.41 | 53.00 | 52.12 | 52.98 | 1,674,203 | +1.13(+2.18%) |
Sep 20, 2012 | 51.15 | 51.95 | 50.66 | 51.85 | 328,358 | +0.21(+0.41%) |
Sep 19, 2012 | 50.68 | 52.00 | 50.55 | 51.64 | 496,539 | +0.89(+1.75%) |
Sep 18, 2012 | 51.66 | 51.85 | 49.91 | 50.75 | 821,298 | -1.96(-3.72%) |
Sep 17, 2012 | 53.55 | 53.59 | 52.17 | 52.71 | 615,973 | -1.02(-1.90%) |
Sep 14, 2012 | 50.99 | 54.00 | 50.95 | 53.73 | 969,448 | +2.99(+5.89%) |
Sep 13, 2012 | 49.58 | 51.30 | 48.61 | 50.74 | 563,541 | +1.14(+2.30%) |
Sep 12, 2012 | 48.41 | 49.68 | 48.41 | 49.60 | 365,574 | +1.47(+3.05%) |
Sep 11, 2012 | 49.08 | 49.08 | 48.08 | 48.13 | 431,465 | -0.73(-1.49%) |
Sep 10, 2012 | 49.05 | 49.35 | 48.56 | 48.86 | 279,890 | -0.23(-0.47%) |
Sep 07, 2012 | 48.96 | 49.27 | 48.30 | 49.09 | 371,152 | -0.08(-0.16%) |
Sep 06, 2012 | 48.80 | 49.43 | 48.16 | 49.17 | 471,247 | +0.36(+0.74%) |
Sep 05, 2012 | 48.70 | 49.46 | 48.48 | 48.81 | 543,878 | +0.08(+0.16%) |