Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 55.27 | 55.39 | 55.09 | 55.27 | 2,426,794 | +0.04(+0.07%) |
Nov 29, 2012 | 55.19 | 55.38 | 54.94 | 55.23 | 4,085,339 | +0.22(+0.41%) |
Nov 28, 2012 | 54.32 | 55.01 | 54.03 | 55.01 | 2,014,748 | +0.39(+0.72%) |
Nov 27, 2012 | 54.82 | 55.01 | 54.54 | 54.61 | 2,486,833 | -0.30(-0.55%) |
Nov 26, 2012 | 54.78 | 54.91 | 54.57 | 54.91 | 2,171,824 | -0.11(-0.20%) |
Nov 23, 2012 | 54.60 | 55.03 | 54.56 | 55.02 | 874,142 | +0.67(+1.23%) |
Nov 21, 2012 | 54.31 | 54.37 | 54.14 | 54.35 | 1,557,070 | +0.11(+0.20%) |
Nov 20, 2012 | 54.07 | 54.31 | 53.82 | 54.24 | 1,777,515 | +0.05(+0.10%) |
Nov 19, 2012 | 53.83 | 54.19 | 53.77 | 54.19 | 1,710,847 | +1.00(+1.88%) |
Nov 16, 2012 | 53.03 | 53.29 | 52.56 | 53.19 | 2,685,988 | +0.26(+0.49%) |
Nov 15, 2012 | 53.02 | 53.27 | 52.74 | 52.93 | 2,613,620 | -0.07(-0.13%) |
Nov 14, 2012 | 53.93 | 54.04 | 52.89 | 53.00 | 3,259,112 | -0.78(-1.45%) |
Nov 13, 2012 | 53.72 | 54.35 | 53.64 | 53.77 | 2,454,709 | -0.22(-0.41%) |
Nov 12, 2012 | 54.11 | 54.17 | 53.90 | 54.00 | 2,346,106 | +0.01(+0.01%) |
Nov 09, 2012 | 53.79 | 54.49 | 53.76 | 53.99 | 4,053,551 | +0.00(+0.00%) |
Nov 08, 2012 | 54.62 | 54.93 | 53.99 | 53.99 | 2,324,311 | -0.60(-1.10%) |
Nov 07, 2012 | 55.52 | 55.52 | 54.35 | 54.59 | 2,894,805 | -1.42(-2.53%) |
Nov 06, 2012 | 55.63 | 56.19 | 55.63 | 56.01 | 1,482,850 | +0.49(+0.87%) |
Nov 05, 2012 | 55.38 | 55.61 | 55.15 | 55.52 | 1,771,572 | +0.06(+0.11%) |
Nov 02, 2012 | 56.26 | 56.26 | 55.38 | 55.46 | 2,238,729 | -0.51(-0.91%) |
Nov 01, 2012 | 55.42 | 55.97 | 55.36 | 55.97 | 3,413,204 | +0.66(+1.20%) |
Oct 31, 2012 | 55.43 | 55.59 | 55.06 | 55.31 | 2,934,582 | +0.11(+0.20%) |
Oct 26, 2012 | 55.34 | 55.20 | 55.20 | 55.20 | 4,175,046 | -0.22(-0.39%) |
Oct 25, 2012 | 55.59 | 55.68 | 55.01 | 55.41 | 1,772,811 | +0.24(+0.43%) |
Oct 24, 2012 | 55.46 | 55.55 | 55.08 | 55.18 | 3,445,928 | -0.11(-0.20%) |
Oct 23, 2012 | 55.51 | 55.51 | 55.01 | 55.28 | 1,712,836 | -0.89(-1.59%) |
Oct 19, 2012 | 56.94 | 56.94 | 56.04 | 56.18 | 1,364,474 | -0.89(-1.57%) |
Oct 18, 2012 | 56.86 | 57.23 | 56.86 | 57.07 | 1,877,087 | +0.08(+0.15%) |
Oct 17, 2012 | 56.61 | 57.02 | 56.55 | 56.99 | 1,022,027 | +0.52(+0.93%) |
Oct 16, 2012 | 56.20 | 56.50 | 56.16 | 56.46 | 1,521,916 | +0.54(+0.96%) |
Oct 15, 2012 | 55.62 | 55.98 | 55.40 | 55.92 | 1,926,486 | +0.45(+0.82%) |
Oct 12, 2012 | 55.83 | 55.92 | 55.36 | 55.47 | 3,673,081 | -0.36(-0.65%) |
Oct 11, 2012 | 56.03 | 56.19 | 55.83 | 55.83 | 2,053,806 | +0.18(+0.32%) |
Oct 10, 2012 | 56.00 | 56.03 | 55.51 | 55.65 | 1,871,743 | -0.40(-0.71%) |
Oct 09, 2012 | 56.44 | 56.59 | 56.02 | 56.05 | 1,368,440 | -0.42(-0.75%) |
Oct 08, 2012 | 56.35 | 56.55 | 56.31 | 56.48 | 1,621,385 | -0.10(-0.18%) |
Oct 05, 2012 | 56.82 | 56.94 | 56.39 | 56.58 | 1,128,841 | +0.05(+0.10%) |
Oct 04, 2012 | 56.22 | 56.54 | 56.16 | 56.52 | 3,339,627 | +0.53(+0.95%) |
Oct 03, 2012 | 55.98 | 56.18 | 55.68 | 55.99 | 1,981,368 | +0.15(+0.28%) |
Oct 02, 2012 | 55.95 | 56.05 | 55.60 | 55.84 | 2,251,199 | +0.14(+0.25%) |
Oct 01, 2012 | 55.85 | 56.23 | 55.63 | 55.70 | 1,945,595 | +0.10(+0.18%) |
Sep 28, 2012 | 55.60 | 55.80 | 55.38 | 55.60 | 2,656,097 | -0.23(-0.41%) |
Sep 27, 2012 | 55.57 | 55.93 | 55.42 | 55.83 | 1,471,058 | +0.49(+0.89%) |
Sep 26, 2012 | 55.58 | 55.62 | 55.19 | 55.34 | 2,015,692 | -0.29(-0.51%) |
Sep 25, 2012 | 56.39 | 56.45 | 55.60 | 55.62 | 1,805,960 | -0.58(-1.03%) |
Sep 24, 2012 | 56.03 | 56.36 | 55.99 | 56.20 | 1,933,442 | -0.03(-0.06%) |
Sep 21, 2012 | 56.55 | 56.55 | 56.21 | 56.24 | 1,535,385 | -0.05(-0.08%) |
Sep 20, 2012 | 55.96 | 56.30 | 55.78 | 56.28 | 1,400,586 | +0.02(+0.04%) |
Sep 19, 2012 | 56.27 | 56.45 | 56.14 | 56.26 | 1,170,832 | +0.03(+0.05%) |
Sep 18, 2012 | 56.23 | 56.32 | 56.09 | 56.23 | 1,614,321 | -0.15(-0.27%) |
Sep 17, 2012 | 56.61 | 56.67 | 56.24 | 56.38 | 2,007,460 | -0.39(-0.69%) |
Sep 14, 2012 | 56.60 | 57.15 | 56.56 | 56.77 | 1,653,571 | +0.28(+0.50%) |
Sep 13, 2012 | 55.54 | 56.62 | 55.40 | 56.49 | 1,864,128 | +0.94(+1.70%) |
Sep 12, 2012 | 55.52 | 55.66 | 55.42 | 55.55 | 1,025,834 | +0.18(+0.33%) |
Sep 11, 2012 | 55.22 | 55.52 | 55.17 | 55.36 | 2,739,077 | +0.21(+0.37%) |
Sep 10, 2012 | 55.36 | 55.52 | 55.13 | 55.16 | 2,405,168 | -0.26(-0.47%) |
Sep 07, 2012 | 55.15 | 55.42 | 55.13 | 55.42 | 938,076 | +0.37(+0.67%) |
Sep 06, 2012 | 54.25 | 55.06 | 54.25 | 55.05 | 1,451,915 | +1.15(+2.13%) |
Sep 05, 2012 | 53.95 | 54.07 | 53.77 | 53.90 | 1,059,570 | +0.05(+0.09%) |