Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 55.26 | 55.47 | 55.11 | 55.31 | 24,739,616 | +0.01(+0.02%) |
Nov 29, 2012 | 55.45 | 55.65 | 54.99 | 55.29 | 18,453,422 | +0.01(+0.02%) |
Nov 28, 2012 | 54.30 | 55.34 | 54.14 | 55.28 | 25,435,056 | +0.47(+0.86%) |
Nov 27, 2012 | 55.47 | 55.56 | 54.74 | 54.81 | 18,871,826 | -0.80(-1.43%) |
Nov 26, 2012 | 55.42 | 55.61 | 55.24 | 55.61 | 26,173,972 | -0.30(-0.53%) |
Nov 23, 2012 | 55.37 | 55.90 | 55.22 | 55.90 | 19,014,278 | +0.68(+1.23%) |
Nov 21, 2012 | 55.10 | 55.23 | 54.89 | 55.22 | 22,166,608 | +0.32(+0.58%) |
Nov 20, 2012 | 54.91 | 55.14 | 54.45 | 54.90 | 16,396,028 | -0.11(-0.19%) |
Nov 19, 2012 | 54.84 | 55.34 | 54.64 | 55.01 | 20,575,976 | +0.77(+1.41%) |
Nov 16, 2012 | 54.05 | 54.41 | 53.37 | 54.25 | 27,739,324 | +0.19(+0.36%) |
Nov 15, 2012 | 54.02 | 54.31 | 53.57 | 54.05 | 21,964,342 | +0.04(+0.08%) |
Nov 14, 2012 | 54.43 | 54.66 | 53.89 | 54.01 | 23,146,980 | -0.25(-0.46%) |
Nov 13, 2012 | 54.43 | 55.21 | 54.24 | 54.26 | 19,540,078 | -0.53(-0.97%) |
Nov 12, 2012 | 54.76 | 55.02 | 54.56 | 54.79 | 14,349,987 | +0.07(+0.13%) |
Nov 09, 2012 | 54.35 | 55.18 | 54.35 | 54.72 | 21,366,516 | +0.09(+0.16%) |
Nov 08, 2012 | 55.39 | 55.48 | 54.61 | 54.63 | 21,902,210 | -0.70(-1.26%) |
Nov 07, 2012 | 56.62 | 56.62 | 55.03 | 55.33 | 30,922,896 | -1.79(-3.14%) |
Nov 06, 2012 | 56.60 | 57.40 | 56.51 | 57.13 | 19,286,498 | +0.61(+1.08%) |
Nov 05, 2012 | 56.15 | 56.63 | 55.93 | 56.51 | 17,996,974 | +0.22(+0.40%) |
Nov 02, 2012 | 57.22 | 57.33 | 56.16 | 56.29 | 20,438,486 | -0.83(-1.45%) |
Nov 01, 2012 | 56.28 | 57.16 | 56.25 | 57.12 | 25,301,384 | +0.27(+0.47%) |
Oct 31, 2012 | 56.76 | 57.00 | 56.19 | 56.85 | 23,811,996 | +0.34(+0.61%) |
Oct 26, 2012 | 56.47 | 56.51 | 56.51 | 56.51 | 18,575,272 | +0.12(+0.21%) |
Oct 25, 2012 | 56.51 | 56.62 | 55.92 | 56.39 | 16,657,522 | +0.34(+0.61%) |
Oct 24, 2012 | 56.41 | 56.51 | 55.98 | 56.05 | 18,173,428 | -0.19(-0.33%) |
Oct 23, 2012 | 56.83 | 56.98 | 56.13 | 56.23 | 22,588,434 | -1.23(-2.14%) |
Oct 19, 2012 | 58.35 | 58.41 | 57.21 | 57.46 | 25,545,982 | -0.83(-1.42%) |
Oct 18, 2012 | 57.97 | 58.35 | 57.97 | 58.29 | 18,948,290 | +0.06(+0.10%) |
Oct 17, 2012 | 57.76 | 58.33 | 57.75 | 58.24 | 17,253,972 | +0.63(+1.09%) |
Oct 16, 2012 | 57.30 | 57.67 | 57.24 | 57.61 | 14,544,285 | +0.54(+0.95%) |
Oct 15, 2012 | 56.96 | 57.18 | 56.46 | 57.06 | 17,081,216 | +0.30(+0.53%) |
Oct 12, 2012 | 57.06 | 57.19 | 56.44 | 56.76 | 15,946,969 | -0.09(-0.15%) |
Oct 11, 2012 | 57.10 | 57.29 | 56.85 | 56.85 | 15,700,982 | +0.09(+0.15%) |
Oct 10, 2012 | 57.24 | 57.38 | 56.54 | 56.76 | 24,588,824 | -0.69(-1.19%) |
Oct 09, 2012 | 57.89 | 58.22 | 57.44 | 57.45 | 22,129,070 | -0.34(-0.59%) |
Oct 08, 2012 | 57.46 | 57.91 | 57.39 | 57.79 | 14,056,451 | +0.08(+0.14%) |
Oct 05, 2012 | 57.74 | 57.99 | 57.51 | 57.71 | 15,860,486 | +0.21(+0.36%) |
Oct 04, 2012 | 57.42 | 57.71 | 57.31 | 57.51 | 18,453,740 | +0.32(+0.57%) |
Oct 03, 2012 | 57.15 | 57.25 | 56.85 | 57.18 | 16,562,374 | -0.01(-0.02%) |
Oct 02, 2012 | 57.44 | 57.48 | 56.92 | 57.19 | 14,683,233 | -0.05(-0.09%) |
Oct 01, 2012 | 57.24 | 57.68 | 57.12 | 57.24 | 16,587,809 | +0.22(+0.38%) |
Sep 28, 2012 | 57.04 | 57.15 | 56.70 | 57.03 | 20,059,278 | -0.22(-0.38%) |
Sep 27, 2012 | 57.26 | 57.52 | 56.86 | 57.24 | 17,051,890 | +0.36(+0.62%) |
Sep 26, 2012 | 57.19 | 57.39 | 56.81 | 56.89 | 18,629,054 | -0.32(-0.56%) |
Sep 25, 2012 | 57.44 | 57.72 | 57.08 | 57.21 | 22,507,460 | -0.09(-0.15%) |
Sep 24, 2012 | 56.94 | 57.50 | 56.93 | 57.29 | 17,679,584 | -0.02(-0.04%) |
Sep 21, 2012 | 57.39 | 57.51 | 57.14 | 57.32 | 31,444,780 | +0.25(+0.44%) |
Sep 20, 2012 | 56.21 | 57.18 | 56.18 | 57.07 | 19,624,886 | +0.59(+1.05%) |
Sep 19, 2012 | 57.04 | 57.21 | 56.48 | 56.48 | 26,143,104 | -0.67(-1.18%) |
Sep 18, 2012 | 57.01 | 57.51 | 56.99 | 57.15 | 17,560,158 | -0.16(-0.28%) |
Sep 17, 2012 | 57.32 | 57.68 | 57.09 | 57.31 | 19,073,440 | -0.24(-0.42%) |
Sep 14, 2012 | 57.06 | 57.62 | 56.90 | 57.56 | 34,303,312 | +0.67(+1.17%) |
Sep 13, 2012 | 55.94 | 57.09 | 55.77 | 56.89 | 31,867,054 | +1.05(+1.88%) |
Sep 12, 2012 | 55.89 | 56.06 | 55.75 | 55.84 | 16,009,230 | -0.04(-0.08%) |
Sep 11, 2012 | 55.97 | 56.09 | 55.84 | 55.88 | 14,993,267 | +0.09(+0.16%) |
Sep 10, 2012 | 56.01 | 56.12 | 55.75 | 55.80 | 17,240,426 | -0.27(-0.49%) |
Sep 07, 2012 | 55.67 | 56.12 | 55.67 | 56.07 | 25,059,072 | +0.58(+1.05%) |
Sep 06, 2012 | 54.81 | 55.65 | 54.78 | 55.49 | 25,199,362 | +1.04(+1.90%) |
Sep 05, 2012 | 54.57 | 54.66 | 54.29 | 54.46 | 16,217,831 | +0.13(+0.24%) |