Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 59.35 | 59.77 | 58.99 | 59.12 | 1,132,586 | -1.14(-1.90%) |
Nov 29, 2012 | 59.95 | 60.73 | 59.87 | 60.26 | 1,744,004 | +0.68(+1.15%) |
Nov 28, 2012 | 57.69 | 59.85 | 57.65 | 59.58 | 2,331,047 | +1.73(+3.00%) |
Nov 27, 2012 | 58.74 | 58.82 | 57.74 | 57.84 | 1,270,372 | -0.87(-1.48%) |
Nov 26, 2012 | 58.43 | 58.76 | 58.10 | 58.72 | 1,480,301 | +0.02(+0.04%) |
Nov 23, 2012 | 57.67 | 58.70 | 57.67 | 58.69 | 358,914 | +1.12(+1.94%) |
Nov 21, 2012 | 57.57 | 57.89 | 57.46 | 57.57 | 666,321 | -0.02(-0.04%) |
Nov 20, 2012 | 57.47 | 57.80 | 57.10 | 57.60 | 1,305,056 | +0.16(+0.29%) |
Nov 19, 2012 | 56.26 | 57.43 | 56.03 | 57.43 | 1,684,007 | +2.01(+3.63%) |
Nov 16, 2012 | 54.93 | 55.76 | 54.91 | 55.42 | 1,719,399 | +0.53(+0.96%) |
Nov 15, 2012 | 55.26 | 55.68 | 54.41 | 54.89 | 1,535,807 | -0.36(-0.65%) |
Nov 14, 2012 | 57.17 | 57.26 | 55.13 | 55.25 | 2,518,278 | -1.77(-3.10%) |
Nov 13, 2012 | 56.02 | 57.46 | 56.02 | 57.02 | 1,573,442 | +0.57(+1.00%) |
Nov 12, 2012 | 56.68 | 57.00 | 56.06 | 56.45 | 1,259,063 | -0.05(-0.09%) |
Nov 09, 2012 | 56.14 | 57.17 | 55.67 | 56.50 | 2,286,682 | +0.01(+0.01%) |
Nov 08, 2012 | 57.18 | 57.93 | 56.41 | 56.50 | 1,703,236 | -0.53(-0.94%) |
Nov 07, 2012 | 58.29 | 58.30 | 56.56 | 57.03 | 1,951,507 | -1.83(-3.11%) |
Nov 06, 2012 | 58.06 | 59.04 | 57.84 | 58.86 | 1,660,528 | +0.95(+1.65%) |
Nov 05, 2012 | 57.28 | 58.03 | 57.04 | 57.91 | 976,463 | +0.47(+0.82%) |
Nov 02, 2012 | 57.99 | 58.06 | 57.39 | 57.44 | 1,317,518 | -0.21(-0.37%) |
Nov 01, 2012 | 57.19 | 57.89 | 56.90 | 57.66 | 1,901,042 | +0.68(+1.20%) |
Oct 31, 2012 | 55.99 | 57.06 | 55.99 | 56.97 | 1,340,955 | +1.45(+2.61%) |
Oct 26, 2012 | 55.95 | 55.53 | 55.53 | 55.53 | 1,559,994 | -0.67(-1.19%) |
Oct 25, 2012 | 57.52 | 57.70 | 55.82 | 56.19 | 2,319,579 | -0.58(-1.03%) |
Oct 24, 2012 | 57.75 | 58.12 | 56.59 | 56.78 | 1,912,177 | -0.68(-1.19%) |
Oct 23, 2012 | 56.16 | 57.59 | 55.95 | 57.46 | 1,864,704 | -0.31(-0.54%) |
Oct 19, 2012 | 57.44 | 58.10 | 56.90 | 57.77 | 2,747,242 | +0.07(+0.11%) |
Oct 18, 2012 | 56.38 | 58.10 | 56.08 | 57.70 | 3,036,297 | +0.88(+1.55%) |
Oct 17, 2012 | 55.96 | 58.23 | 55.55 | 56.82 | 6,547,444 | -2.63(-4.42%) |
Oct 16, 2012 | 58.94 | 59.82 | 58.26 | 59.46 | 3,283,755 | +0.79(+1.35%) |
Oct 15, 2012 | 57.86 | 58.72 | 57.08 | 58.67 | 1,797,604 | +1.07(+1.86%) |
Oct 12, 2012 | 58.99 | 59.14 | 57.24 | 57.60 | 2,221,383 | -1.37(-2.33%) |
Oct 11, 2012 | 59.77 | 59.97 | 58.90 | 58.97 | 1,090,016 | -0.14(-0.24%) |
Oct 10, 2012 | 59.63 | 59.83 | 58.60 | 59.11 | 1,564,094 | -0.28(-0.47%) |
Oct 09, 2012 | 61.22 | 62.13 | 59.34 | 59.39 | 2,104,406 | -1.64(-2.68%) |
Oct 08, 2012 | 61.24 | 61.43 | 60.62 | 61.03 | 1,317,712 | -0.66(-1.07%) |
Oct 05, 2012 | 61.93 | 62.07 | 61.36 | 61.68 | 1,713,568 | +0.25(+0.41%) |
Oct 04, 2012 | 61.66 | 61.99 | 61.29 | 61.43 | 1,813,946 | +0.02(+0.04%) |
Oct 03, 2012 | 62.92 | 62.92 | 61.28 | 61.40 | 2,413,096 | -1.48(-2.35%) |
Oct 02, 2012 | 62.42 | 62.99 | 61.75 | 62.88 | 1,602,430 | +0.34(+0.54%) |
Oct 01, 2012 | 62.89 | 63.67 | 62.31 | 62.55 | 1,842,993 | -0.14(-0.22%) |
Sep 28, 2012 | 62.08 | 62.83 | 61.56 | 62.69 | 1,521,078 | +0.16(+0.26%) |
Sep 27, 2012 | 61.85 | 62.92 | 61.05 | 62.52 | 1,949,967 | +0.96(+1.56%) |
Sep 26, 2012 | 62.48 | 62.68 | 61.35 | 61.56 | 2,195,337 | -0.81(-1.29%) |
Sep 25, 2012 | 63.94 | 63.94 | 62.28 | 62.37 | 2,632,710 | -1.55(-2.42%) |
Sep 24, 2012 | 64.19 | 64.19 | 62.85 | 63.91 | 2,025,025 | -0.42(-0.65%) |
Sep 21, 2012 | 63.11 | 64.51 | 62.99 | 64.33 | 3,368,141 | +1.58(+2.52%) |
Sep 20, 2012 | 62.38 | 62.96 | 61.46 | 62.75 | 2,033,809 | -0.13(-0.21%) |
Sep 19, 2012 | 62.29 | 63.06 | 61.76 | 62.88 | 1,888,988 | +0.67(+1.07%) |
Sep 18, 2012 | 62.08 | 62.32 | 61.59 | 62.22 | 1,332,148 | +0.18(+0.29%) |
Sep 17, 2012 | 62.73 | 62.73 | 61.63 | 62.04 | 1,588,973 | -1.02(-1.62%) |
Sep 14, 2012 | 60.55 | 63.29 | 60.47 | 63.06 | 2,999,991 | +2.61(+4.31%) |
Sep 13, 2012 | 59.56 | 60.74 | 58.81 | 60.45 | 2,420,411 | +0.53(+0.88%) |
Sep 12, 2012 | 59.66 | 61.58 | 59.66 | 59.92 | 2,559,973 | +0.58(+0.98%) |
Sep 11, 2012 | 59.11 | 59.60 | 58.84 | 59.34 | 1,457,926 | +0.35(+0.60%) |
Sep 10, 2012 | 58.99 | 59.48 | 58.96 | 58.99 | 1,124,126 | -0.11(-0.18%) |
Sep 07, 2012 | 58.21 | 59.50 | 58.21 | 59.09 | 2,175,920 | +0.41(+0.70%) |
Sep 06, 2012 | 56.19 | 58.90 | 56.14 | 58.68 | 3,593,095 | +4.37(+8.05%) |
Sep 05, 2012 | 53.91 | 54.60 | 53.76 | 54.31 | 1,416,440 | +0.10(+0.18%) |