Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 54.82 | 55.02 | 54.66 | 54.86 | 24,940,562 | +0.01(+0.02%) |
Nov 29, 2012 | 55.00 | 55.20 | 54.54 | 54.85 | 18,603,308 | +0.01(+0.02%) |
Nov 28, 2012 | 53.86 | 54.89 | 53.70 | 54.84 | 25,641,650 | +0.47(+0.86%) |
Nov 27, 2012 | 55.02 | 55.11 | 54.30 | 54.37 | 19,025,112 | -0.79(-1.43%) |
Nov 26, 2012 | 54.97 | 55.16 | 54.79 | 55.16 | 26,386,568 | -0.29(-0.53%) |
Nov 23, 2012 | 54.93 | 55.45 | 54.78 | 55.45 | 19,168,720 | +0.67(+1.23%) |
Nov 21, 2012 | 54.65 | 54.79 | 54.45 | 54.78 | 22,346,656 | +0.32(+0.58%) |
Nov 20, 2012 | 54.47 | 54.70 | 54.01 | 54.46 | 16,529,203 | -0.11(-0.19%) |
Nov 19, 2012 | 54.40 | 54.90 | 54.20 | 54.57 | 20,743,102 | +0.76(+1.41%) |
Nov 16, 2012 | 53.62 | 53.97 | 52.94 | 53.81 | 27,964,634 | +0.19(+0.36%) |
Nov 15, 2012 | 53.58 | 53.88 | 53.14 | 53.62 | 22,142,744 | +0.04(+0.08%) |
Nov 14, 2012 | 53.99 | 54.22 | 53.45 | 53.57 | 23,334,988 | -0.25(-0.46%) |
Nov 13, 2012 | 53.99 | 54.77 | 53.80 | 53.82 | 19,698,790 | -0.53(-0.97%) |
Nov 12, 2012 | 54.32 | 54.58 | 54.12 | 54.35 | 14,466,543 | +0.07(+0.13%) |
Nov 09, 2012 | 53.91 | 54.74 | 53.91 | 54.28 | 21,540,064 | +0.09(+0.16%) |
Nov 08, 2012 | 54.94 | 55.04 | 54.17 | 54.19 | 22,080,108 | -0.69(-1.26%) |
Nov 07, 2012 | 56.17 | 56.17 | 54.59 | 54.88 | 31,174,064 | -1.78(-3.14%) |
Nov 06, 2012 | 56.14 | 56.94 | 56.06 | 56.67 | 19,443,152 | +0.61(+1.08%) |
Nov 05, 2012 | 55.69 | 56.17 | 55.48 | 56.06 | 18,143,154 | +0.22(+0.40%) |
Nov 02, 2012 | 56.76 | 56.87 | 55.71 | 55.84 | 20,604,496 | -0.82(-1.45%) |
Nov 01, 2012 | 55.82 | 56.70 | 55.79 | 56.66 | 25,506,894 | +0.27(+0.47%) |
Oct 31, 2012 | 56.31 | 56.54 | 55.74 | 56.39 | 24,005,408 | +0.34(+0.61%) |
Oct 26, 2012 | 56.02 | 56.05 | 56.05 | 56.05 | 18,726,150 | +0.12(+0.21%) |
Oct 25, 2012 | 56.06 | 56.16 | 55.47 | 55.94 | 16,792,822 | +0.34(+0.61%) |
Oct 24, 2012 | 55.95 | 56.05 | 55.53 | 55.59 | 18,321,042 | -0.19(-0.33%) |
Oct 23, 2012 | 56.37 | 56.52 | 55.68 | 55.78 | 22,771,908 | -1.22(-2.14%) |
Oct 19, 2012 | 57.88 | 57.94 | 56.75 | 57.00 | 25,753,480 | -0.82(-1.42%) |
Oct 18, 2012 | 57.51 | 57.88 | 57.51 | 57.82 | 19,102,198 | +0.06(+0.10%) |
Oct 17, 2012 | 57.29 | 57.86 | 57.28 | 57.77 | 17,394,116 | +0.62(+1.09%) |
Oct 16, 2012 | 56.84 | 57.20 | 56.78 | 57.14 | 14,662,420 | +0.54(+0.95%) |
Oct 15, 2012 | 56.50 | 56.71 | 56.00 | 56.60 | 17,219,956 | +0.30(+0.53%) |
Oct 12, 2012 | 56.60 | 56.73 | 55.98 | 56.31 | 16,076,498 | -0.09(-0.15%) |
Oct 11, 2012 | 56.64 | 56.83 | 56.39 | 56.39 | 15,828,513 | +0.09(+0.15%) |
Oct 10, 2012 | 56.78 | 56.92 | 56.08 | 56.31 | 24,788,546 | -0.68(-1.19%) |
Oct 09, 2012 | 57.42 | 57.75 | 56.97 | 56.99 | 22,308,814 | -0.34(-0.59%) |
Oct 08, 2012 | 57.00 | 57.44 | 56.93 | 57.33 | 14,170,624 | +0.08(+0.14%) |
Oct 05, 2012 | 57.27 | 57.52 | 57.05 | 57.25 | 15,989,313 | +0.20(+0.36%) |
Oct 04, 2012 | 56.96 | 57.24 | 56.85 | 57.04 | 18,603,630 | +0.32(+0.57%) |
Oct 03, 2012 | 56.69 | 56.79 | 56.39 | 56.72 | 16,696,902 | -0.01(-0.02%) |
Oct 02, 2012 | 56.98 | 57.02 | 56.46 | 56.73 | 14,802,497 | -0.05(-0.09%) |
Oct 01, 2012 | 56.78 | 57.22 | 56.66 | 56.78 | 16,722,543 | +0.22(+0.38%) |
Sep 28, 2012 | 56.58 | 56.69 | 56.24 | 56.57 | 20,222,210 | -0.22(-0.38%) |
Sep 27, 2012 | 56.80 | 57.06 | 56.41 | 56.78 | 17,190,394 | +0.35(+0.62%) |
Sep 26, 2012 | 56.73 | 56.93 | 56.35 | 56.43 | 18,780,368 | -0.32(-0.56%) |
Sep 25, 2012 | 56.97 | 57.26 | 56.62 | 56.75 | 22,690,276 | -0.09(-0.15%) |
Sep 24, 2012 | 56.48 | 57.04 | 56.47 | 56.83 | 17,823,188 | -0.02(-0.04%) |
Sep 21, 2012 | 56.92 | 57.05 | 56.68 | 56.86 | 31,700,190 | +0.25(+0.44%) |
Sep 20, 2012 | 55.76 | 56.71 | 55.72 | 56.61 | 19,784,288 | +0.59(+1.05%) |
Sep 19, 2012 | 56.58 | 56.75 | 56.02 | 56.02 | 26,355,452 | -0.67(-1.18%) |
Sep 18, 2012 | 56.55 | 57.04 | 56.54 | 56.69 | 17,702,790 | -0.16(-0.28%) |
Sep 17, 2012 | 56.86 | 57.22 | 56.63 | 56.85 | 19,228,364 | -0.24(-0.42%) |
Sep 14, 2012 | 56.60 | 57.15 | 56.44 | 57.09 | 34,581,940 | +0.66(+1.17%) |
Sep 13, 2012 | 55.49 | 56.63 | 55.32 | 56.43 | 32,125,894 | +1.04(+1.88%) |
Sep 12, 2012 | 55.44 | 55.61 | 55.30 | 55.39 | 16,139,264 | -0.04(-0.08%) |
Sep 11, 2012 | 55.51 | 55.64 | 55.39 | 55.43 | 15,115,049 | +0.09(+0.16%) |
Sep 10, 2012 | 55.56 | 55.67 | 55.30 | 55.35 | 17,380,460 | -0.27(-0.49%) |
Sep 07, 2012 | 55.22 | 55.67 | 55.22 | 55.62 | 25,262,612 | +0.58(+1.04%) |
Sep 06, 2012 | 54.36 | 55.21 | 54.34 | 55.04 | 25,404,042 | +1.03(+1.90%) |
Sep 05, 2012 | 54.14 | 54.22 | 53.85 | 54.02 | 16,349,560 | +0.13(+0.24%) |