Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 56.15 | 56.73 | 55.91 | 56.71 | 2,084,867 | +0.56(+0.99%) |
Nov 29, 2012 | 56.06 | 56.33 | 55.81 | 56.15 | 876,959 | +0.02(+0.04%) |
Nov 28, 2012 | 55.86 | 56.18 | 55.66 | 56.13 | 1,214,420 | +0.19(+0.35%) |
Nov 27, 2012 | 56.20 | 56.41 | 55.82 | 55.94 | 1,251,285 | -0.30(-0.54%) |
Nov 26, 2012 | 55.94 | 56.30 | 55.85 | 56.24 | 964,914 | +0.20(+0.36%) |
Nov 23, 2012 | 55.73 | 56.22 | 55.69 | 56.04 | 590,424 | +0.36(+0.64%) |
Nov 21, 2012 | 56.02 | 56.06 | 55.60 | 55.68 | 932,535 | -0.33(-0.58%) |
Nov 20, 2012 | 55.99 | 56.28 | 55.64 | 56.01 | 1,063,751 | +0.14(+0.25%) |
Nov 19, 2012 | 55.41 | 56.17 | 55.24 | 55.87 | 1,417,348 | +0.66(+1.20%) |
Nov 16, 2012 | 55.11 | 55.30 | 54.71 | 55.21 | 1,503,797 | +0.14(+0.25%) |
Nov 15, 2012 | 54.98 | 55.15 | 54.71 | 55.07 | 919,656 | +0.00(+0.00%) |
Nov 14, 2012 | 55.27 | 55.41 | 54.94 | 55.07 | 1,267,816 | -0.19(-0.35%) |
Nov 13, 2012 | 54.56 | 55.41 | 54.56 | 55.26 | 1,152,270 | +0.52(+0.96%) |
Nov 12, 2012 | 54.17 | 54.75 | 54.01 | 54.74 | 991,628 | +0.60(+1.11%) |
Nov 09, 2012 | 53.82 | 54.47 | 53.74 | 54.14 | 1,490,612 | +0.35(+0.64%) |
Nov 08, 2012 | 53.43 | 54.24 | 53.28 | 53.79 | 1,392,006 | +0.24(+0.45%) |
Nov 07, 2012 | 53.29 | 53.80 | 52.95 | 53.55 | 1,166,805 | +0.06(+0.12%) |
Nov 06, 2012 | 53.27 | 53.67 | 53.18 | 53.49 | 658,188 | +0.31(+0.58%) |
Nov 05, 2012 | 53.22 | 53.34 | 52.65 | 53.18 | 870,156 | -0.29(-0.55%) |
Nov 02, 2012 | 53.80 | 54.00 | 53.40 | 53.47 | 1,205,548 | -0.18(-0.33%) |
Nov 01, 2012 | 53.00 | 53.94 | 52.50 | 53.65 | 1,484,286 | +0.67(+1.26%) |
Oct 31, 2012 | 53.00 | 53.33 | 52.40 | 52.98 | 2,280,184 | -0.37(-0.69%) |
Oct 26, 2012 | 53.67 | 53.35 | 53.35 | 53.35 | 1,821,654 | -0.40(-0.74%) |
Oct 25, 2012 | 54.32 | 54.88 | 53.27 | 53.75 | 2,493,503 | -0.21(-0.39%) |
Oct 24, 2012 | 54.27 | 54.46 | 53.60 | 53.96 | 1,355,839 | -0.04(-0.07%) |
Oct 23, 2012 | 53.98 | 54.23 | 53.65 | 54.00 | 991,767 | -0.12(-0.23%) |
Oct 19, 2012 | 54.90 | 55.01 | 54.10 | 54.12 | 897,059 | -0.75(-1.36%) |
Oct 18, 2012 | 54.48 | 54.96 | 54.19 | 54.87 | 1,244,665 | +0.29(+0.54%) |
Oct 17, 2012 | 54.61 | 54.91 | 54.34 | 54.57 | 714,887 | +0.19(+0.35%) |
Oct 16, 2012 | 54.10 | 54.41 | 53.89 | 54.38 | 722,480 | +0.28(+0.51%) |
Oct 15, 2012 | 53.56 | 54.11 | 53.30 | 54.10 | 960,991 | +0.60(+1.12%) |
Oct 12, 2012 | 54.30 | 54.43 | 53.27 | 53.50 | 1,436,809 | -0.66(-1.22%) |
Oct 11, 2012 | 54.61 | 54.61 | 53.97 | 54.17 | 752,263 | -0.25(-0.45%) |
Oct 10, 2012 | 54.85 | 55.28 | 54.33 | 54.41 | 667,219 | -0.49(-0.90%) |
Oct 09, 2012 | 55.13 | 55.27 | 54.85 | 54.91 | 575,012 | -0.25(-0.46%) |
Oct 08, 2012 | 54.90 | 55.31 | 54.76 | 55.16 | 581,654 | +0.15(+0.27%) |
Oct 05, 2012 | 55.09 | 55.33 | 54.87 | 55.01 | 895,300 | +0.14(+0.25%) |
Oct 04, 2012 | 55.19 | 55.26 | 54.67 | 54.87 | 908,954 | -0.24(-0.43%) |
Oct 03, 2012 | 55.08 | 55.40 | 54.77 | 55.11 | 1,011,548 | +0.18(+0.34%) |
Oct 02, 2012 | 54.97 | 55.36 | 54.36 | 54.93 | 667,237 | +0.00(+0.00%) |
Oct 01, 2012 | 54.66 | 55.11 | 54.65 | 54.93 | 666,432 | +0.38(+0.69%) |
Sep 28, 2012 | 54.33 | 54.61 | 53.90 | 54.55 | 872,569 | +0.04(+0.07%) |
Sep 27, 2012 | 54.41 | 54.63 | 54.22 | 54.51 | 417,335 | +0.13(+0.24%) |
Sep 26, 2012 | 54.62 | 54.91 | 54.37 | 54.38 | 723,362 | -0.21(-0.38%) |
Sep 25, 2012 | 55.36 | 55.36 | 54.56 | 54.59 | 932,672 | -0.65(-1.18%) |
Sep 24, 2012 | 55.09 | 55.39 | 54.98 | 55.24 | 581,967 | +0.08(+0.15%) |
Sep 21, 2012 | 55.50 | 55.51 | 54.99 | 55.16 | 1,469,718 | -0.20(-0.36%) |
Sep 20, 2012 | 54.81 | 55.59 | 54.77 | 55.36 | 1,197,473 | +0.50(+0.91%) |
Sep 19, 2012 | 54.71 | 54.93 | 54.41 | 54.86 | 809,694 | +0.21(+0.38%) |
Sep 18, 2012 | 54.25 | 54.91 | 54.06 | 54.65 | 1,322,678 | +0.53(+0.98%) |
Sep 17, 2012 | 53.92 | 54.25 | 53.75 | 54.12 | 917,341 | +0.18(+0.34%) |
Sep 14, 2012 | 55.39 | 55.46 | 53.75 | 53.94 | 2,053,196 | -1.49(-2.69%) |
Sep 13, 2012 | 54.54 | 55.52 | 54.51 | 55.43 | 1,196,734 | +0.85(+1.55%) |
Sep 12, 2012 | 54.71 | 54.87 | 54.36 | 54.58 | 1,301,192 | -0.16(-0.30%) |
Sep 11, 2012 | 55.37 | 55.37 | 54.64 | 54.74 | 1,055,132 | -0.58(-1.04%) |
Sep 10, 2012 | 55.47 | 55.79 | 55.32 | 55.32 | 864,045 | -0.33(-0.59%) |
Sep 07, 2012 | 56.21 | 56.50 | 55.38 | 55.65 | 1,343,412 | -0.65(-1.15%) |
Sep 06, 2012 | 55.91 | 56.32 | 55.84 | 56.30 | 729,984 | +0.73(+1.32%) |
Sep 05, 2012 | 55.93 | 55.97 | 55.31 | 55.57 | 894,301 | -0.24(-0.43%) |