Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 56.30 | 56.49 | 56.13 | 56.30 | 4,600,152 | +0.03(+0.06%) |
Nov 29, 2012 | 56.49 | 56.64 | 56.12 | 56.26 | 3,398,717 | -0.24(-0.42%) |
Nov 28, 2012 | 56.28 | 56.68 | 56.13 | 56.50 | 3,428,110 | +0.30(+0.53%) |
Nov 27, 2012 | 56.85 | 57.03 | 56.16 | 56.20 | 3,226,485 | -0.53(-0.93%) |
Nov 26, 2012 | 57.14 | 57.14 | 56.62 | 56.73 | 2,649,323 | -0.63(-1.10%) |
Nov 23, 2012 | 56.79 | 57.36 | 56.71 | 57.36 | 1,061,329 | +0.70(+1.23%) |
Nov 21, 2012 | 56.77 | 56.79 | 56.33 | 56.66 | 1,681,503 | +0.04(+0.07%) |
Nov 20, 2012 | 56.41 | 56.67 | 56.16 | 56.62 | 2,888,486 | +0.14(+0.26%) |
Nov 19, 2012 | 56.15 | 56.62 | 56.09 | 56.48 | 3,594,286 | +0.64(+1.14%) |
Nov 16, 2012 | 55.21 | 55.84 | 55.04 | 55.84 | 4,356,195 | +0.79(+1.43%) |
Nov 15, 2012 | 55.07 | 55.27 | 54.77 | 55.05 | 3,026,097 | -0.02(-0.04%) |
Nov 14, 2012 | 55.53 | 55.65 | 54.90 | 55.07 | 3,708,326 | -0.35(-0.63%) |
Nov 13, 2012 | 54.76 | 55.66 | 54.76 | 55.42 | 3,308,187 | +0.49(+0.90%) |
Nov 12, 2012 | 54.59 | 55.01 | 54.36 | 54.93 | 2,201,602 | +0.34(+0.61%) |
Nov 09, 2012 | 54.18 | 54.84 | 54.18 | 54.60 | 2,756,770 | +0.35(+0.64%) |
Nov 08, 2012 | 54.37 | 54.98 | 54.25 | 54.25 | 2,652,096 | -0.32(-0.59%) |
Nov 07, 2012 | 54.56 | 54.76 | 53.95 | 54.57 | 2,981,754 | -0.22(-0.41%) |
Nov 06, 2012 | 54.71 | 55.00 | 54.56 | 54.79 | 1,741,299 | +0.20(+0.36%) |
Nov 05, 2012 | 54.54 | 54.75 | 54.42 | 54.60 | 2,060,609 | -0.14(-0.25%) |
Nov 02, 2012 | 55.34 | 55.48 | 54.69 | 54.73 | 2,778,254 | -0.28(-0.50%) |
Nov 01, 2012 | 54.77 | 55.28 | 54.55 | 55.01 | 3,122,889 | +0.20(+0.37%) |
Oct 31, 2012 | 54.35 | 54.86 | 54.25 | 54.81 | 4,006,529 | +0.46(+0.85%) |
Oct 26, 2012 | 54.42 | 54.35 | 54.35 | 54.35 | 3,394,473 | -0.06(-0.11%) |
Oct 25, 2012 | 55.47 | 55.80 | 54.13 | 54.40 | 5,545,717 | -0.91(-1.64%) |
Oct 24, 2012 | 56.76 | 57.06 | 55.17 | 55.31 | 4,995,591 | -1.13(-2.00%) |
Oct 23, 2012 | 56.46 | 56.76 | 55.99 | 56.44 | 2,923,594 | -0.62(-1.08%) |
Oct 19, 2012 | 57.47 | 57.54 | 56.86 | 57.06 | 3,124,627 | -0.53(-0.91%) |
Oct 18, 2012 | 57.33 | 57.66 | 57.16 | 57.58 | 1,993,769 | +0.16(+0.27%) |
Oct 17, 2012 | 56.97 | 57.50 | 56.90 | 57.43 | 1,603,597 | +0.51(+0.90%) |
Oct 16, 2012 | 56.72 | 56.95 | 56.61 | 56.91 | 1,847,200 | +0.26(+0.45%) |
Oct 15, 2012 | 56.23 | 56.85 | 56.18 | 56.66 | 1,580,294 | +0.41(+0.72%) |
Oct 12, 2012 | 56.56 | 56.79 | 56.15 | 56.25 | 1,731,746 | -0.22(-0.40%) |
Oct 11, 2012 | 56.75 | 56.76 | 56.36 | 56.47 | 1,440,279 | +0.00(+0.00%) |
Oct 10, 2012 | 56.61 | 57.01 | 56.41 | 56.47 | 1,622,187 | -0.05(-0.09%) |
Oct 09, 2012 | 56.93 | 57.04 | 56.51 | 56.53 | 2,331,219 | -0.38(-0.67%) |
Oct 08, 2012 | 57.03 | 57.08 | 56.77 | 56.91 | 1,581,721 | -0.16(-0.28%) |
Oct 05, 2012 | 57.20 | 57.24 | 56.95 | 57.06 | 1,743,464 | +0.07(+0.12%) |
Oct 04, 2012 | 56.81 | 57.14 | 56.81 | 57.00 | 1,899,260 | +0.22(+0.39%) |
Oct 03, 2012 | 56.91 | 56.92 | 56.57 | 56.78 | 2,485,235 | +0.05(+0.09%) |
Oct 02, 2012 | 56.95 | 57.08 | 56.53 | 56.72 | 2,416,150 | -0.04(-0.07%) |
Oct 01, 2012 | 56.34 | 56.90 | 56.23 | 56.76 | 2,679,283 | +0.43(+0.76%) |
Sep 28, 2012 | 56.20 | 56.39 | 55.84 | 56.34 | 2,772,860 | +0.06(+0.11%) |
Sep 27, 2012 | 56.16 | 56.43 | 55.88 | 56.28 | 2,417,094 | +0.22(+0.39%) |
Sep 26, 2012 | 56.15 | 56.38 | 56.03 | 56.06 | 2,422,790 | -0.09(-0.16%) |
Sep 25, 2012 | 56.35 | 56.60 | 56.15 | 56.15 | 3,217,796 | -0.07(-0.12%) |
Sep 24, 2012 | 55.95 | 56.32 | 55.70 | 56.22 | 2,609,737 | +0.18(+0.33%) |
Sep 21, 2012 | 55.94 | 56.15 | 55.86 | 56.03 | 5,265,196 | +0.21(+0.38%) |
Sep 20, 2012 | 55.42 | 55.93 | 55.42 | 55.82 | 3,457,052 | +0.41(+0.75%) |
Sep 19, 2012 | 54.92 | 55.41 | 54.92 | 55.41 | 3,151,934 | +0.49(+0.88%) |
Sep 18, 2012 | 54.45 | 54.92 | 54.40 | 54.92 | 2,635,078 | +0.40(+0.73%) |
Sep 17, 2012 | 54.28 | 54.59 | 54.00 | 54.52 | 2,934,131 | +0.22(+0.41%) |
Sep 14, 2012 | 54.70 | 54.77 | 53.78 | 54.30 | 5,074,381 | -0.39(-0.71%) |
Sep 13, 2012 | 53.89 | 54.73 | 53.89 | 54.69 | 3,605,703 | +0.61(+1.13%) |
Sep 12, 2012 | 54.14 | 54.38 | 53.95 | 54.08 | 2,383,090 | -0.01(-0.01%) |
Sep 11, 2012 | 54.16 | 54.36 | 53.87 | 54.08 | 2,593,316 | -0.01(-0.02%) |
Sep 10, 2012 | 54.44 | 54.45 | 54.00 | 54.10 | 2,910,866 | -0.37(-0.68%) |
Sep 07, 2012 | 55.01 | 55.17 | 54.29 | 54.46 | 3,281,883 | -0.45(-0.83%) |
Sep 06, 2012 | 54.42 | 54.92 | 54.42 | 54.92 | 2,933,397 | +0.67(+1.23%) |
Sep 05, 2012 | 54.44 | 54.72 | 54.25 | 54.25 | 4,970,081 | -0.26(-0.47%) |