Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 59.90 | 59.92 | 59.59 | 59.63 | 147,589 | -0.32(-0.54%) |
Nov 29, 2012 | 59.88 | 60.04 | 59.74 | 59.95 | 704,493 | +0.19(+0.32%) |
Nov 28, 2012 | 60.02 | 60.13 | 59.75 | 59.75 | 408,541 | -0.11(-0.18%) |
Nov 27, 2012 | 59.93 | 59.96 | 59.84 | 59.86 | 354,139 | +0.06(+0.11%) |
Nov 26, 2012 | 59.97 | 59.98 | 59.75 | 59.80 | 120,141 | +0.11(+0.18%) |
Nov 23, 2012 | 59.67 | 59.76 | 59.65 | 59.69 | 111,425 | +0.03(+0.04%) |
Nov 21, 2012 | 59.65 | 59.70 | 59.59 | 59.66 | 169,247 | -0.03(-0.04%) |
Nov 20, 2012 | 59.93 | 59.99 | 59.64 | 59.69 | 283,803 | -0.27(-0.45%) |
Nov 19, 2012 | 59.79 | 59.96 | 59.68 | 59.96 | 234,552 | +0.17(+0.29%) |
Nov 16, 2012 | 59.90 | 59.93 | 59.68 | 59.79 | 78,060 | -0.05(-0.09%) |
Nov 15, 2012 | 59.88 | 59.88 | 59.68 | 59.84 | 249,054 | -0.07(-0.12%) |
Nov 14, 2012 | 60.10 | 60.15 | 59.87 | 59.91 | 390,707 | -0.38(-0.63%) |
Nov 13, 2012 | 60.57 | 60.58 | 60.19 | 60.29 | 149,636 | +0.14(+0.24%) |
Nov 12, 2012 | 60.00 | 60.28 | 60.00 | 60.15 | 110,236 | -0.14(-0.23%) |
Nov 09, 2012 | 60.62 | 60.62 | 59.76 | 60.29 | 99,921 | +0.00(+0.00%) |
Nov 08, 2012 | 60.22 | 60.29 | 59.86 | 60.29 | 237,936 | +0.26(+0.43%) |
Nov 07, 2012 | 60.26 | 60.50 | 59.88 | 60.03 | 322,904 | +0.29(+0.48%) |
Nov 06, 2012 | 60.00 | 60.02 | 59.74 | 59.74 | 362,201 | -0.41(-0.68%) |
Nov 05, 2012 | 60.10 | 60.29 | 60.10 | 60.15 | 513,100 | +0.11(+0.18%) |
Nov 02, 2012 | 60.13 | 60.13 | 59.81 | 60.04 | 94,223 | -0.33(-0.55%) |
Nov 01, 2012 | 60.46 | 60.46 | 60.26 | 60.38 | 109,238 | -0.12(-0.19%) |
Oct 31, 2012 | 60.46 | 60.61 | 60.24 | 60.49 | 127,344 | +0.42(+0.71%) |
Oct 26, 2012 | 59.90 | 60.07 | 60.07 | 60.07 | 397,580 | +0.33(+0.55%) |
Oct 25, 2012 | 59.75 | 59.97 | 59.58 | 59.74 | 729,752 | -0.30(-0.50%) |
Oct 24, 2012 | 60.17 | 60.19 | 60.00 | 60.04 | 1,115,584 | -0.08(-0.14%) |
Oct 23, 2012 | 60.09 | 60.19 | 59.99 | 60.13 | 181,265 | +0.05(+0.07%) |
Oct 19, 2012 | 59.90 | 60.24 | 59.74 | 60.08 | 301,358 | +0.10(+0.16%) |
Oct 18, 2012 | 60.25 | 60.41 | 59.88 | 59.99 | 417,640 | -0.22(-0.36%) |
Oct 17, 2012 | 60.77 | 60.77 | 59.91 | 60.20 | 5,073,424 | -0.61(-1.00%) |
Oct 16, 2012 | 60.84 | 60.88 | 60.66 | 60.81 | 765,465 | -0.10(-0.17%) |
Oct 15, 2012 | 61.26 | 61.26 | 60.83 | 60.92 | 294,463 | -0.05(-0.08%) |
Oct 12, 2012 | 60.90 | 61.17 | 60.80 | 60.97 | 177,784 | +0.31(+0.52%) |
Oct 11, 2012 | 60.06 | 60.66 | 60.00 | 60.65 | 108,489 | +0.24(+0.39%) |
Oct 10, 2012 | 59.79 | 60.45 | 59.75 | 60.42 | 525,957 | +0.50(+0.84%) |
Oct 09, 2012 | 59.74 | 60.04 | 59.71 | 59.92 | 219,681 | +0.21(+0.34%) |
Oct 08, 2012 | 59.72 | 59.83 | 59.52 | 59.71 | 79,285 | +0.19(+0.32%) |
Oct 05, 2012 | 59.61 | 59.62 | 59.43 | 59.52 | 301,082 | -0.27(-0.45%) |
Oct 04, 2012 | 59.99 | 60.16 | 59.76 | 59.79 | 1,048,014 | -0.21(-0.35%) |
Oct 03, 2012 | 59.81 | 60.14 | 59.77 | 60.00 | 406,273 | -0.02(-0.03%) |
Oct 02, 2012 | 60.06 | 60.10 | 59.89 | 60.02 | 230,847 | +0.05(+0.09%) |
Oct 01, 2012 | 59.79 | 59.97 | 59.59 | 59.97 | 188,195 | +0.26(+0.43%) |
Sep 28, 2012 | 59.74 | 59.93 | 59.52 | 59.71 | 111,588 | +0.01(+0.01%) |
Sep 27, 2012 | 59.87 | 59.94 | 59.65 | 59.70 | 120,597 | -0.17(-0.28%) |
Sep 26, 2012 | 59.81 | 59.93 | 59.61 | 59.87 | 112,873 | +0.21(+0.34%) |
Sep 25, 2012 | 59.52 | 59.72 | 59.29 | 59.66 | 87,148 | +0.21(+0.36%) |
Sep 24, 2012 | 59.39 | 59.54 | 59.24 | 59.45 | 109,018 | +0.24(+0.41%) |
Sep 21, 2012 | 59.00 | 59.23 | 58.85 | 59.21 | 148,042 | +0.02(+0.03%) |
Sep 20, 2012 | 59.46 | 59.46 | 59.04 | 59.19 | 162,955 | -0.01(-0.02%) |
Sep 19, 2012 | 59.12 | 59.25 | 58.96 | 59.20 | 192,845 | +0.36(+0.61%) |
Sep 18, 2012 | 58.90 | 59.02 | 58.71 | 58.84 | 478,289 | +0.20(+0.34%) |
Sep 17, 2012 | 58.21 | 58.68 | 58.16 | 58.64 | 253,866 | +0.73(+1.26%) |
Sep 14, 2012 | 58.34 | 58.34 | 57.75 | 57.91 | 331,285 | -0.78(-1.34%) |
Sep 13, 2012 | 58.90 | 59.09 | 58.09 | 58.69 | 279,410 | +0.06(+0.10%) |
Sep 12, 2012 | 58.56 | 58.66 | 58.47 | 58.64 | 480,655 | -0.22(-0.38%) |
Sep 11, 2012 | 58.87 | 58.96 | 58.69 | 58.86 | 144,965 | +0.00(+0.00%) |
Sep 10, 2012 | 58.74 | 58.99 | 58.68 | 58.86 | 816,642 | +0.04(+0.07%) |
Sep 07, 2012 | 59.38 | 59.51 | 58.72 | 58.82 | 163,078 | +0.14(+0.24%) |
Sep 06, 2012 | 59.43 | 59.43 | 58.67 | 58.68 | 1,728,531 | -0.85(-1.42%) |
Sep 05, 2012 | 59.45 | 59.66 | 59.42 | 59.53 | 228,721 | -0.13(-0.23%) |