Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 58.57 | 58.80 | 58.12 | 58.28 | 193,756 | -0.27(-0.47%) |
Nov 29, 2012 | 58.74 | 59.07 | 58.33 | 58.55 | 123,622 | +0.13(+0.23%) |
Nov 28, 2012 | 57.53 | 58.42 | 57.16 | 58.42 | 78,109 | +0.46(+0.80%) |
Nov 27, 2012 | 58.10 | 58.26 | 57.78 | 57.96 | 41,816 | -0.24(-0.40%) |
Nov 26, 2012 | 58.44 | 58.63 | 57.83 | 58.19 | 26,957 | -0.84(-1.42%) |
Nov 23, 2012 | 58.45 | 59.03 | 58.40 | 59.03 | 26,460 | +0.82(+1.41%) |
Nov 21, 2012 | 58.04 | 58.28 | 57.72 | 58.21 | 49,195 | +0.41(+0.72%) |
Nov 20, 2012 | 57.72 | 58.10 | 57.39 | 57.80 | 103,163 | -0.16(-0.28%) |
Nov 19, 2012 | 57.36 | 57.96 | 57.21 | 57.96 | 70,280 | +1.61(+2.85%) |
Nov 16, 2012 | 56.27 | 56.46 | 55.42 | 56.35 | 147,087 | +0.22(+0.39%) |
Nov 15, 2012 | 56.15 | 56.75 | 55.77 | 56.13 | 56,466 | +0.01(+0.02%) |
Nov 14, 2012 | 57.14 | 57.16 | 56.06 | 56.12 | 50,860 | -0.70(-1.22%) |
Nov 13, 2012 | 56.54 | 57.69 | 56.28 | 56.82 | 61,753 | -0.25(-0.44%) |
Nov 12, 2012 | 57.29 | 57.35 | 56.88 | 57.07 | 41,802 | -0.05(-0.08%) |
Nov 09, 2012 | 56.87 | 57.83 | 56.60 | 57.12 | 72,773 | -0.04(-0.07%) |
Nov 08, 2012 | 58.11 | 58.70 | 57.16 | 57.16 | 92,964 | -1.07(-1.84%) |
Nov 07, 2012 | 59.02 | 59.02 | 57.79 | 58.23 | 118,838 | -1.70(-2.84%) |
Nov 06, 2012 | 58.99 | 60.05 | 58.47 | 59.93 | 325,580 | +1.47(+2.51%) |
Nov 05, 2012 | 57.87 | 58.56 | 57.87 | 58.47 | 51,656 | +0.44(+0.76%) |
Nov 02, 2012 | 59.13 | 59.21 | 56.90 | 58.02 | 126,289 | -0.75(-1.28%) |
Nov 01, 2012 | 58.23 | 59.09 | 58.19 | 58.78 | 51,116 | +0.30(+0.51%) |
Oct 31, 2012 | 58.73 | 58.80 | 58.17 | 58.48 | 99,231 | -0.02(-0.03%) |
Oct 26, 2012 | 58.06 | 58.49 | 58.49 | 58.49 | 217,702 | +0.31(+0.53%) |
Oct 25, 2012 | 58.44 | 58.44 | 57.23 | 58.18 | 77,950 | +0.61(+1.06%) |
Oct 24, 2012 | 58.47 | 58.75 | 57.45 | 57.57 | 197,354 | -0.59(-1.02%) |
Oct 23, 2012 | 58.48 | 58.64 | 57.54 | 58.17 | 112,054 | -2.07(-3.43%) |
Oct 19, 2012 | 61.08 | 61.44 | 59.90 | 60.23 | 122,330 | -0.98(-1.60%) |
Oct 18, 2012 | 61.01 | 61.39 | 60.81 | 61.21 | 50,011 | -0.10(-0.17%) |
Oct 17, 2012 | 60.54 | 61.40 | 60.54 | 61.32 | 66,565 | +0.79(+1.30%) |
Oct 16, 2012 | 59.69 | 60.53 | 59.69 | 60.53 | 53,556 | +1.20(+2.03%) |
Oct 15, 2012 | 59.08 | 59.36 | 58.41 | 59.32 | 62,058 | +0.04(+0.06%) |
Oct 12, 2012 | 59.64 | 59.84 | 58.72 | 59.28 | 51,441 | -0.45(-0.75%) |
Oct 11, 2012 | 59.72 | 60.40 | 59.72 | 59.74 | 154,344 | +0.60(+1.02%) |
Oct 10, 2012 | 60.14 | 60.34 | 59.06 | 59.13 | 159,762 | -1.12(-1.86%) |
Oct 09, 2012 | 60.09 | 60.67 | 59.93 | 60.25 | 73,292 | +0.41(+0.69%) |
Oct 08, 2012 | 59.53 | 59.91 | 59.34 | 59.84 | 35,693 | +0.12(+0.20%) |
Oct 05, 2012 | 60.50 | 60.69 | 59.60 | 59.72 | 193,051 | -0.56(-0.94%) |
Oct 04, 2012 | 59.94 | 60.33 | 59.65 | 60.28 | 222,887 | +0.80(+1.34%) |
Oct 03, 2012 | 60.55 | 60.55 | 59.19 | 59.48 | 197,611 | -1.17(-1.92%) |
Oct 02, 2012 | 60.95 | 60.95 | 60.37 | 60.65 | 78,746 | -0.02(-0.03%) |
Oct 01, 2012 | 60.63 | 61.26 | 60.56 | 60.67 | 109,825 | +0.43(+0.72%) |
Sep 28, 2012 | 60.03 | 60.38 | 59.71 | 60.23 | 65,622 | -0.12(-0.20%) |
Sep 27, 2012 | 59.58 | 60.52 | 59.53 | 60.36 | 128,911 | +1.27(+2.15%) |
Sep 26, 2012 | 59.42 | 59.59 | 58.65 | 59.09 | 118,191 | -0.57(-0.96%) |
Sep 25, 2012 | 61.15 | 61.15 | 59.61 | 59.66 | 164,032 | -0.84(-1.38%) |
Sep 24, 2012 | 60.78 | 60.80 | 60.29 | 60.50 | 157,389 | -0.80(-1.30%) |
Sep 21, 2012 | 61.63 | 61.73 | 61.12 | 61.30 | 108,577 | +0.25(+0.42%) |
Sep 20, 2012 | 60.61 | 61.18 | 60.06 | 61.04 | 227,225 | -0.02(-0.03%) |
Sep 19, 2012 | 61.60 | 61.60 | 60.89 | 61.06 | 111,489 | -0.53(-0.87%) |
Sep 18, 2012 | 62.45 | 62.45 | 61.10 | 61.60 | 97,490 | -0.91(-1.46%) |
Sep 17, 2012 | 63.32 | 63.60 | 62.36 | 62.51 | 217,710 | -1.10(-1.73%) |
Sep 14, 2012 | 62.73 | 64.36 | 62.73 | 63.60 | 373,723 | +1.20(+1.92%) |
Sep 13, 2012 | 61.26 | 62.69 | 60.73 | 62.40 | 107,347 | +1.21(+1.98%) |
Sep 12, 2012 | 61.11 | 61.48 | 60.89 | 61.19 | 156,108 | +0.44(+0.73%) |
Sep 11, 2012 | 59.93 | 60.79 | 59.93 | 60.75 | 106,766 | +0.97(+1.62%) |
Sep 10, 2012 | 60.03 | 60.56 | 59.77 | 59.78 | 54,835 | -0.38(-0.64%) |
Sep 07, 2012 | 59.05 | 60.20 | 58.92 | 60.17 | 33,341 | +1.36(+2.31%) |
Sep 06, 2012 | 57.81 | 59.31 | 57.81 | 58.81 | 193,560 | +1.44(+2.50%) |
Sep 05, 2012 | 57.45 | 57.71 | 57.27 | 57.37 | 148,686 | -0.17(-0.29%) |