Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 59.21 | 59.30 | 57.19 | 57.84 | 4,157,571 | -1.52(-2.56%) |
Nov 29, 2012 | 59.23 | 60.02 | 58.56 | 59.36 | 4,108,336 | -0.79(-1.31%) |
Nov 28, 2012 | 57.59 | 60.33 | 57.59 | 60.15 | 4,931,238 | +2.52(+4.37%) |
Nov 27, 2012 | 58.00 | 59.04 | 57.60 | 57.63 | 3,670,419 | -0.24(-0.41%) |
Nov 26, 2012 | 59.18 | 59.42 | 56.98 | 57.87 | 4,698,550 | -1.79(-3.00%) |
Nov 23, 2012 | 58.58 | 59.66 | 58.37 | 59.66 | 2,463,940 | +1.38(+2.37%) |
Nov 21, 2012 | 57.58 | 58.73 | 57.47 | 58.28 | 4,045,102 | +0.85(+1.48%) |
Nov 20, 2012 | 56.45 | 57.65 | 56.17 | 57.43 | 3,564,558 | +0.84(+1.48%) |
Nov 19, 2012 | 55.30 | 56.59 | 55.30 | 56.59 | 3,021,072 | +2.05(+3.76%) |
Nov 16, 2012 | 53.03 | 54.75 | 52.70 | 54.54 | 4,456,664 | +1.73(+3.28%) |
Nov 15, 2012 | 53.02 | 53.31 | 52.20 | 52.81 | 5,904,480 | -0.31(-0.58%) |
Nov 14, 2012 | 54.63 | 54.83 | 52.92 | 53.12 | 3,699,741 | -1.02(-1.88%) |
Nov 13, 2012 | 54.45 | 55.31 | 54.10 | 54.14 | 3,365,600 | -0.59(-1.08%) |
Nov 12, 2012 | 54.64 | 54.90 | 54.10 | 54.73 | 2,445,057 | +0.87(+1.62%) |
Nov 09, 2012 | 53.53 | 54.82 | 53.53 | 53.86 | 4,355,675 | -0.05(-0.09%) |
Nov 08, 2012 | 57.04 | 57.04 | 53.86 | 53.91 | 6,025,072 | -3.04(-5.34%) |
Nov 07, 2012 | 57.23 | 57.86 | 56.55 | 56.95 | 3,789,932 | -0.80(-1.39%) |
Nov 06, 2012 | 57.67 | 57.81 | 57.01 | 57.75 | 2,819,753 | +0.15(+0.26%) |
Nov 05, 2012 | 56.63 | 57.96 | 56.63 | 57.60 | 2,643,117 | +0.63(+1.11%) |
Nov 02, 2012 | 57.33 | 58.17 | 56.79 | 56.97 | 3,021,520 | -0.22(-0.38%) |
Nov 01, 2012 | 56.31 | 57.57 | 56.13 | 57.19 | 4,350,586 | +1.14(+2.03%) |
Oct 31, 2012 | 56.38 | 56.72 | 55.26 | 56.05 | 3,225,039 | +0.16(+0.29%) |
Oct 26, 2012 | 56.96 | 55.89 | 55.89 | 55.89 | 4,017,900 | -0.92(-1.62%) |
Oct 25, 2012 | 57.73 | 57.94 | 56.50 | 56.81 | 4,160,868 | -0.63(-1.10%) |
Oct 24, 2012 | 58.77 | 58.90 | 57.01 | 57.44 | 5,920,042 | -0.71(-1.22%) |
Oct 23, 2012 | 58.02 | 59.77 | 55.99 | 58.15 | 16,331,602 | +2.15(+3.84%) |
Oct 19, 2012 | 57.45 | 57.55 | 55.71 | 56.00 | 4,801,227 | -1.37(-2.39%) |
Oct 18, 2012 | 56.67 | 57.57 | 56.46 | 57.37 | 4,095,221 | +0.94(+1.67%) |
Oct 17, 2012 | 56.33 | 57.19 | 55.81 | 56.43 | 3,421,646 | +0.22(+0.39%) |
Oct 16, 2012 | 55.77 | 56.25 | 55.30 | 56.21 | 2,610,209 | +0.70(+1.26%) |
Oct 15, 2012 | 54.25 | 55.63 | 54.00 | 55.51 | 3,866,678 | +1.80(+3.35%) |
Oct 12, 2012 | 54.10 | 55.32 | 53.41 | 53.71 | 3,930,410 | -0.72(-1.32%) |
Oct 11, 2012 | 54.07 | 55.11 | 53.78 | 54.43 | 4,858,855 | +1.43(+2.70%) |
Oct 10, 2012 | 55.14 | 55.37 | 52.77 | 53.00 | 6,820,734 | -1.98(-3.60%) |
Oct 09, 2012 | 56.12 | 56.40 | 54.41 | 54.98 | 5,308,934 | -1.07(-1.91%) |
Oct 08, 2012 | 56.04 | 56.60 | 55.78 | 56.05 | 3,296,904 | -0.32(-0.57%) |
Oct 05, 2012 | 56.85 | 57.38 | 56.01 | 56.37 | 4,644,944 | -0.03(-0.05%) |
Oct 04, 2012 | 56.58 | 57.12 | 56.26 | 56.40 | 3,846,549 | +0.14(+0.25%) |
Oct 03, 2012 | 56.42 | 56.96 | 56.10 | 56.26 | 5,028,023 | +0.19(+0.34%) |
Oct 02, 2012 | 54.99 | 56.19 | 54.48 | 56.07 | 4,131,447 | +1.40(+2.56%) |
Oct 01, 2012 | 56.26 | 56.29 | 54.48 | 54.67 | 5,313,330 | -1.35(-2.41%) |
Sep 28, 2012 | 53.93 | 56.31 | 53.75 | 56.02 | 6,405,427 | +1.71(+3.15%) |
Sep 27, 2012 | 54.60 | 54.77 | 53.15 | 54.31 | 4,441,347 | +0.12(+0.22%) |
Sep 26, 2012 | 54.04 | 55.20 | 53.10 | 54.19 | 5,881,296 | +0.09(+0.17%) |
Sep 25, 2012 | 56.01 | 56.12 | 54.02 | 54.10 | 4,922,315 | -1.56(-2.80%) |
Sep 24, 2012 | 56.69 | 56.69 | 55.58 | 55.66 | 4,015,591 | -0.96(-1.70%) |
Sep 21, 2012 | 57.88 | 58.27 | 56.07 | 56.62 | 9,176,304 | -2.39(-4.05%) |
Sep 20, 2012 | 58.85 | 59.70 | 57.75 | 59.01 | 5,648,536 | -0.98(-1.63%) |
Sep 19, 2012 | 60.69 | 60.71 | 59.84 | 59.99 | 3,347,745 | -0.40(-0.66%) |
Sep 18, 2012 | 62.08 | 62.16 | 59.77 | 60.39 | 4,245,663 | -1.69(-2.72%) |
Sep 17, 2012 | 61.98 | 62.26 | 61.36 | 62.08 | 3,463,028 | +0.02(+0.03%) |
Sep 14, 2012 | 61.79 | 63.13 | 61.62 | 62.06 | 4,753,800 | +0.64(+1.04%) |
Sep 13, 2012 | 60.68 | 61.74 | 60.37 | 61.42 | 4,585,830 | +0.52(+0.85%) |
Sep 12, 2012 | 61.93 | 62.50 | 60.74 | 60.90 | 5,056,334 | -0.58(-0.94%) |
Sep 11, 2012 | 60.96 | 62.94 | 60.90 | 61.48 | 9,926,700 | -1.12(-1.79%) |
Sep 10, 2012 | 61.39 | 63.24 | 61.34 | 62.60 | 6,423,318 | +0.90(+1.46%) |
Sep 07, 2012 | 59.89 | 61.85 | 59.50 | 61.70 | 6,627,952 | +1.75(+2.92%) |
Sep 06, 2012 | 57.66 | 60.00 | 57.20 | 59.95 | 7,448,985 | +2.82(+4.94%) |
Sep 05, 2012 | 57.48 | 57.54 | 56.48 | 57.13 | 4,557,863 | -0.34(-0.59%) |