Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 51.76 | 52.22 | 51.22 | 51.69 | 92,236 | +0.47(+0.91%) |
Nov 29, 2012 | 50.91 | 51.55 | 50.77 | 51.22 | 86,897 | +0.56(+1.10%) |
Nov 28, 2012 | 49.88 | 50.80 | 49.88 | 50.66 | 69,794 | +0.58(+1.16%) |
Nov 27, 2012 | 49.48 | 50.11 | 49.30 | 50.08 | 94,847 | +0.49(+0.99%) |
Nov 26, 2012 | 50.02 | 50.24 | 49.46 | 49.59 | 134,700 | -0.82(-1.64%) |
Nov 23, 2012 | 50.77 | 50.77 | 50.16 | 50.42 | 26,201 | -0.09(-0.18%) |
Nov 21, 2012 | 50.77 | 50.89 | 49.88 | 50.51 | 84,889 | -0.16(-0.31%) |
Nov 20, 2012 | 50.22 | 50.77 | 49.84 | 50.66 | 112,864 | -0.22(-0.44%) |
Nov 19, 2012 | 50.26 | 51.08 | 50.26 | 50.89 | 89,271 | +1.16(+2.33%) |
Nov 16, 2012 | 49.22 | 50.50 | 48.68 | 49.73 | 95,826 | +0.96(+1.96%) |
Nov 15, 2012 | 49.35 | 49.82 | 47.12 | 48.77 | 171,259 | -0.51(-1.04%) |
Nov 14, 2012 | 50.55 | 51.02 | 49.24 | 49.28 | 103,837 | -1.49(-2.94%) |
Nov 13, 2012 | 50.62 | 51.02 | 49.62 | 50.77 | 130,888 | -0.36(-0.70%) |
Nov 12, 2012 | 52.20 | 52.74 | 50.60 | 51.13 | 63,898 | -1.34(-2.55%) |
Nov 09, 2012 | 52.91 | 53.07 | 52.13 | 52.47 | 74,768 | -0.69(-1.30%) |
Nov 08, 2012 | 53.38 | 53.47 | 52.94 | 53.16 | 41,575 | -0.36(-0.67%) |
Nov 07, 2012 | 53.52 | 53.65 | 52.94 | 53.52 | 80,114 | -0.42(-0.78%) |
Nov 06, 2012 | 53.63 | 54.12 | 53.58 | 53.94 | 58,186 | +0.22(+0.41%) |
Nov 05, 2012 | 54.01 | 54.05 | 53.56 | 53.72 | 38,055 | -0.53(-0.99%) |
Nov 02, 2012 | 54.34 | 54.36 | 53.98 | 54.25 | 30,398 | -0.25(-0.45%) |
Nov 01, 2012 | 54.01 | 54.56 | 53.92 | 54.50 | 44,750 | +0.89(+1.66%) |
Oct 31, 2012 | 52.85 | 54.18 | 52.42 | 53.60 | 55,021 | -0.38(-0.70%) |
Oct 26, 2012 | 54.41 | 53.98 | 53.98 | 53.98 | 30,566 | -0.38(-0.70%) |
Oct 25, 2012 | 54.32 | 54.45 | 54.01 | 54.36 | 44,529 | +0.25(+0.45%) |
Oct 24, 2012 | 54.41 | 54.63 | 53.87 | 54.12 | 53,208 | -0.13(-0.25%) |
Oct 23, 2012 | 54.27 | 54.52 | 54.12 | 54.25 | 49,241 | -0.47(-0.86%) |
Oct 19, 2012 | 55.16 | 55.16 | 54.51 | 54.72 | 46,364 | -0.47(-0.85%) |
Oct 18, 2012 | 54.79 | 55.19 | 54.56 | 55.19 | 56,942 | +0.45(+0.81%) |
Oct 17, 2012 | 54.72 | 55.01 | 54.45 | 54.74 | 51,720 | +0.22(+0.41%) |
Oct 16, 2012 | 54.36 | 54.70 | 54.23 | 54.52 | 40,269 | +0.18(+0.33%) |
Oct 15, 2012 | 54.61 | 54.61 | 54.21 | 54.34 | 56,485 | +0.07(+0.12%) |
Oct 12, 2012 | 54.34 | 54.36 | 54.06 | 54.27 | 41,794 | +0.02(+0.04%) |
Oct 11, 2012 | 53.92 | 54.36 | 53.83 | 54.25 | 41,000 | +0.38(+0.70%) |
Oct 10, 2012 | 54.52 | 54.52 | 53.65 | 53.87 | 55,339 | -0.51(-0.94%) |
Oct 09, 2012 | 54.72 | 54.74 | 54.07 | 54.38 | 53,870 | -0.51(-0.93%) |
Oct 08, 2012 | 55.08 | 55.08 | 54.47 | 54.90 | 43,995 | +0.11(+0.20%) |
Oct 05, 2012 | 54.76 | 54.96 | 54.58 | 54.79 | 47,479 | +0.00(+0.00%) |
Oct 04, 2012 | 54.99 | 54.99 | 54.61 | 54.79 | 43,906 | -0.02(-0.04%) |
Oct 03, 2012 | 54.63 | 55.09 | 54.45 | 54.81 | 72,177 | +0.00(+0.00%) |
Oct 02, 2012 | 55.41 | 55.41 | 54.54 | 54.81 | 52,120 | -0.09(-0.16%) |
Oct 01, 2012 | 54.90 | 55.10 | 54.51 | 54.90 | 68,638 | +0.25(+0.45%) |
Sep 28, 2012 | 53.76 | 54.65 | 53.76 | 54.65 | 79,565 | +0.69(+1.28%) |
Sep 27, 2012 | 53.47 | 54.03 | 53.36 | 53.96 | 69,569 | +0.69(+1.30%) |
Sep 26, 2012 | 53.18 | 53.43 | 52.96 | 53.27 | 56,045 | +0.18(+0.34%) |
Sep 25, 2012 | 53.58 | 53.58 | 52.98 | 53.09 | 51,058 | -0.49(-0.91%) |
Sep 24, 2012 | 53.47 | 53.58 | 53.20 | 53.58 | 44,073 | +0.16(+0.29%) |
Sep 21, 2012 | 53.45 | 53.85 | 53.20 | 53.43 | 57,776 | -0.04(-0.08%) |
Sep 20, 2012 | 53.58 | 53.69 | 53.11 | 53.47 | 51,228 | -0.18(-0.33%) |
Sep 19, 2012 | 53.54 | 53.76 | 53.52 | 53.65 | 56,336 | +0.11(+0.21%) |
Sep 18, 2012 | 53.49 | 53.78 | 53.16 | 53.54 | 58,492 | +0.31(+0.59%) |
Sep 17, 2012 | 53.47 | 53.60 | 53.09 | 53.23 | 45,367 | -0.13(-0.25%) |
Sep 14, 2012 | 53.23 | 53.36 | 53.00 | 53.36 | 70,564 | +0.20(+0.38%) |
Sep 13, 2012 | 52.91 | 53.25 | 52.58 | 53.16 | 50,142 | +0.40(+0.76%) |
Sep 12, 2012 | 52.65 | 52.79 | 52.56 | 52.76 | 58,192 | -0.02(-0.04%) |
Sep 11, 2012 | 53.11 | 53.11 | 52.62 | 52.78 | 46,909 | -0.07(-0.13%) |
Sep 10, 2012 | 53.00 | 53.36 | 52.67 | 52.85 | 71,269 | -0.16(-0.29%) |
Sep 07, 2012 | 52.76 | 53.00 | 52.67 | 53.00 | 34,401 | +0.07(+0.13%) |
Sep 06, 2012 | 53.34 | 53.34 | 52.67 | 52.94 | 41,151 | -0.24(-0.46%) |
Sep 05, 2012 | 53.40 | 53.43 | 53.03 | 53.18 | 28,165 | -0.07(-0.13%) |