Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 55.25 | 55.45 | 55.09 | 55.29 | 24,746,170 | +0.01(+0.02%) |
Nov 29, 2012 | 55.44 | 55.64 | 54.97 | 55.28 | 18,458,312 | +0.01(+0.02%) |
Nov 28, 2012 | 54.28 | 55.32 | 54.12 | 55.27 | 25,441,794 | +0.47(+0.86%) |
Nov 27, 2012 | 55.45 | 55.54 | 54.73 | 54.80 | 18,876,826 | -0.80(-1.43%) |
Nov 26, 2012 | 55.40 | 55.60 | 55.22 | 55.59 | 26,180,906 | -0.29(-0.53%) |
Nov 23, 2012 | 55.36 | 55.89 | 55.21 | 55.89 | 19,019,316 | +0.68(+1.23%) |
Nov 21, 2012 | 55.08 | 55.22 | 54.88 | 55.21 | 22,172,480 | +0.32(+0.58%) |
Nov 20, 2012 | 54.90 | 55.13 | 54.43 | 54.89 | 16,400,371 | -0.11(-0.19%) |
Nov 19, 2012 | 54.83 | 55.33 | 54.63 | 55.00 | 20,581,426 | +0.77(+1.41%) |
Nov 16, 2012 | 54.04 | 54.39 | 53.36 | 54.23 | 27,746,672 | +0.19(+0.36%) |
Nov 15, 2012 | 54.01 | 54.30 | 53.55 | 54.04 | 21,970,160 | +0.04(+0.08%) |
Nov 14, 2012 | 54.42 | 54.64 | 53.87 | 53.99 | 23,153,110 | -0.25(-0.46%) |
Nov 13, 2012 | 54.42 | 55.20 | 54.22 | 54.24 | 19,545,254 | -0.53(-0.97%) |
Nov 12, 2012 | 54.75 | 55.01 | 54.54 | 54.78 | 14,353,788 | +0.07(+0.13%) |
Nov 09, 2012 | 54.33 | 55.17 | 54.33 | 54.71 | 21,372,176 | +0.09(+0.16%) |
Nov 08, 2012 | 55.37 | 55.47 | 54.59 | 54.62 | 21,908,012 | -0.70(-1.26%) |
Nov 07, 2012 | 56.61 | 56.61 | 55.02 | 55.32 | 30,931,086 | -1.79(-3.14%) |
Nov 06, 2012 | 56.58 | 57.38 | 56.50 | 57.11 | 19,291,604 | +0.61(+1.08%) |
Nov 05, 2012 | 56.13 | 56.61 | 55.92 | 56.50 | 18,001,740 | +0.22(+0.40%) |
Nov 02, 2012 | 57.20 | 57.32 | 56.14 | 56.27 | 20,443,896 | -0.83(-1.45%) |
Nov 01, 2012 | 56.26 | 57.15 | 56.23 | 57.10 | 25,308,082 | +0.27(+0.47%) |
Oct 31, 2012 | 56.75 | 56.99 | 56.18 | 56.84 | 23,818,300 | +0.34(+0.61%) |
Oct 26, 2012 | 56.46 | 56.49 | 56.49 | 56.49 | 18,580,190 | +0.12(+0.21%) |
Oct 25, 2012 | 56.50 | 56.61 | 55.91 | 56.37 | 16,661,932 | +0.34(+0.61%) |
Oct 24, 2012 | 56.39 | 56.49 | 55.96 | 56.03 | 18,178,240 | -0.19(-0.33%) |
Oct 23, 2012 | 56.81 | 56.97 | 56.11 | 56.22 | 22,594,414 | -1.23(-2.14%) |
Oct 19, 2012 | 58.33 | 58.39 | 57.20 | 57.45 | 25,552,746 | -0.83(-1.42%) |
Oct 18, 2012 | 57.96 | 58.33 | 57.96 | 58.28 | 18,953,308 | +0.06(+0.10%) |
Oct 17, 2012 | 57.74 | 58.31 | 57.73 | 58.22 | 17,258,540 | +0.63(+1.09%) |
Oct 16, 2012 | 57.28 | 57.65 | 57.23 | 57.59 | 14,548,135 | +0.54(+0.95%) |
Oct 15, 2012 | 56.95 | 57.16 | 56.44 | 57.05 | 17,085,738 | +0.30(+0.53%) |
Oct 12, 2012 | 57.05 | 57.18 | 56.42 | 56.75 | 15,951,191 | -0.09(-0.15%) |
Oct 11, 2012 | 57.09 | 57.28 | 56.84 | 56.84 | 15,705,139 | +0.09(+0.15%) |
Oct 10, 2012 | 57.23 | 57.37 | 56.52 | 56.75 | 24,595,334 | -0.69(-1.19%) |
Oct 09, 2012 | 57.87 | 58.20 | 57.42 | 57.43 | 22,134,930 | -0.34(-0.59%) |
Oct 08, 2012 | 57.45 | 57.90 | 57.38 | 57.78 | 14,060,172 | +0.08(+0.14%) |
Oct 05, 2012 | 57.72 | 57.98 | 57.50 | 57.70 | 15,864,685 | +0.21(+0.36%) |
Oct 04, 2012 | 57.40 | 57.69 | 57.30 | 57.49 | 18,458,624 | +0.32(+0.57%) |
Oct 03, 2012 | 57.14 | 57.23 | 56.84 | 57.17 | 16,566,759 | -0.01(-0.02%) |
Oct 02, 2012 | 57.43 | 57.47 | 56.90 | 57.18 | 14,687,120 | -0.05(-0.09%) |
Oct 01, 2012 | 57.22 | 57.66 | 57.10 | 57.23 | 16,592,200 | +0.22(+0.38%) |
Sep 28, 2012 | 57.03 | 57.14 | 56.69 | 57.01 | 20,064,590 | -0.22(-0.38%) |
Sep 27, 2012 | 57.25 | 57.51 | 56.85 | 57.23 | 17,056,404 | +0.36(+0.62%) |
Sep 26, 2012 | 57.18 | 57.38 | 56.79 | 56.87 | 18,633,986 | -0.32(-0.56%) |
Sep 25, 2012 | 57.42 | 57.71 | 57.07 | 57.19 | 22,513,418 | -0.09(-0.15%) |
Sep 24, 2012 | 56.92 | 57.48 | 56.92 | 57.28 | 17,684,266 | -0.02(-0.04%) |
Sep 21, 2012 | 57.37 | 57.50 | 57.13 | 57.30 | 31,453,104 | +0.25(+0.44%) |
Sep 20, 2012 | 56.19 | 57.16 | 56.16 | 57.05 | 19,630,082 | +0.59(+1.05%) |
Sep 19, 2012 | 57.03 | 57.20 | 56.46 | 56.46 | 26,150,026 | -0.67(-1.18%) |
Sep 18, 2012 | 57.00 | 57.49 | 56.98 | 57.14 | 17,564,808 | -0.16(-0.28%) |
Sep 17, 2012 | 57.30 | 57.66 | 57.07 | 57.30 | 19,078,490 | -0.24(-0.42%) |
Sep 14, 2012 | 57.04 | 57.60 | 56.89 | 57.54 | 34,312,396 | +0.67(+1.17%) |
Sep 13, 2012 | 55.93 | 57.08 | 55.75 | 56.87 | 31,875,490 | +1.05(+1.88%) |
Sep 12, 2012 | 55.88 | 56.04 | 55.74 | 55.83 | 16,013,468 | -0.04(-0.08%) |
Sep 11, 2012 | 55.95 | 56.08 | 55.83 | 55.87 | 14,997,236 | +0.09(+0.16%) |
Sep 10, 2012 | 55.99 | 56.11 | 55.73 | 55.78 | 17,244,990 | -0.27(-0.49%) |
Sep 07, 2012 | 55.65 | 56.11 | 55.65 | 56.06 | 25,065,706 | +0.58(+1.05%) |
Sep 06, 2012 | 54.79 | 55.64 | 54.77 | 55.48 | 25,206,032 | +1.03(+1.90%) |
Sep 05, 2012 | 54.56 | 54.64 | 54.27 | 54.44 | 16,222,125 | +0.13(+0.24%) |