Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 58.58 | 58.90 | 58.21 | 58.90 | 3,057,130 | +0.29(+0.49%) |
Nov 29, 2012 | 58.50 | 58.90 | 58.48 | 58.61 | 2,465,303 | +0.26(+0.45%) |
Nov 28, 2012 | 57.69 | 58.43 | 57.64 | 58.35 | 1,840,215 | +0.32(+0.55%) |
Nov 27, 2012 | 57.90 | 58.20 | 57.83 | 58.03 | 1,598,260 | +0.08(+0.14%) |
Nov 26, 2012 | 57.80 | 58.10 | 57.80 | 57.95 | 1,288,415 | +0.00(+0.00%) |
Nov 24, 2012 | 57.90 | 58.10 | 57.82 | 57.95 | 1,278,170 | +0.00(+0.00%) |
Nov 23, 2012 | 57.90 | 58.10 | 57.82 | 57.95 | 1,278,170 | +0.14(+0.24%) |
Nov 22, 2012 | 57.78 | 57.99 | 57.71 | 57.81 | 406,806 | +0.22(+0.38%) |
Nov 21, 2012 | 57.30 | 57.70 | 57.21 | 57.59 | 1,576,372 | +0.19(+0.33%) |
Nov 20, 2012 | 56.56 | 57.54 | 56.44 | 57.40 | 2,696,503 | +0.87(+1.54%) |
Nov 19, 2012 | 56.15 | 56.55 | 56.10 | 56.53 | 2,042,883 | +0.91(+1.64%) |
Nov 16, 2012 | 55.37 | 55.69 | 54.82 | 55.62 | 2,148,972 | +0.54(+0.98%) |
Nov 15, 2012 | 55.08 | 55.75 | 54.51 | 55.08 | 2,234,345 | -0.23(-0.42%) |
Nov 14, 2012 | 55.94 | 56.18 | 55.24 | 55.31 | 2,915,246 | -0.64(-1.14%) |
Nov 13, 2012 | 55.55 | 56.44 | 55.55 | 55.95 | 2,114,145 | +0.04(+0.07%) |
Nov 12, 2012 | 55.82 | 56.04 | 55.68 | 55.91 | 903,341 | +0.06(+0.11%) |
Nov 09, 2012 | 55.47 | 56.07 | 55.44 | 55.85 | 1,727,816 | +0.13(+0.23%) |
Nov 08, 2012 | 56.14 | 56.57 | 55.70 | 55.72 | 1,755,322 | -0.61(-1.08%) |
Nov 07, 2012 | 56.99 | 57.08 | 56.31 | 56.33 | 1,810,253 | -0.81(-1.42%) |
Nov 06, 2012 | 57.44 | 57.65 | 56.97 | 57.14 | 1,783,522 | -0.21(-0.37%) |
Nov 05, 2012 | 57.31 | 57.76 | 57.18 | 57.35 | 1,019,467 | -0.21(-0.36%) |
Nov 02, 2012 | 57.74 | 57.86 | 57.28 | 57.56 | 1,394,537 | -0.02(-0.03%) |
Nov 01, 2012 | 57.01 | 57.70 | 56.85 | 57.58 | 1,516,884 | +0.64(+1.12%) |
Oct 31, 2012 | 57.00 | 57.48 | 56.81 | 56.94 | 2,133,439 | +0.02(+0.04%) |
Oct 30, 2012 | 56.32 | 56.92 | 56.24 | 56.92 | 1,190,581 | +0.57(+1.01%) |
Oct 29, 2012 | 56.72 | 56.75 | 56.23 | 56.35 | 985,271 | -0.48(-0.84%) |
Oct 26, 2012 | 56.80 | 57.16 | 56.76 | 56.83 | 1,744,121 | -0.08(-0.14%) |
Oct 25, 2012 | 57.16 | 57.44 | 56.87 | 56.91 | 1,837,688 | -0.09(-0.16%) |
Oct 24, 2012 | 57.09 | 57.19 | 56.77 | 57.00 | 1,866,553 | +0.06(+0.11%) |
Oct 23, 2012 | 57.48 | 57.55 | 56.60 | 56.94 | 3,778,462 | -1.58(-2.70%) |
Oct 19, 2012 | 58.35 | 58.55 | 58.22 | 58.52 | 2,203,661 | -0.23(-0.39%) |
Oct 18, 2012 | 58.07 | 58.78 | 58.05 | 58.75 | 2,925,151 | +0.56(+0.96%) |
Oct 17, 2012 | 57.87 | 58.19 | 57.86 | 58.19 | 3,038,269 | +0.33(+0.57%) |
Oct 16, 2012 | 57.45 | 57.97 | 57.43 | 57.86 | 2,036,418 | +0.62(+1.08%) |
Oct 15, 2012 | 56.86 | 57.38 | 56.81 | 57.24 | 1,256,545 | +0.39(+0.69%) |
Oct 12, 2012 | 56.80 | 56.91 | 56.61 | 56.85 | 1,335,680 | +0.04(+0.07%) |
Oct 11, 2012 | 57.20 | 57.20 | 56.66 | 56.81 | 1,421,028 | -0.02(-0.04%) |
Oct 10, 2012 | 56.90 | 57.17 | 56.79 | 56.83 | 1,536,915 | -0.31(-0.54%) |
Oct 09, 2012 | 57.43 | 57.45 | 57.00 | 57.14 | 2,133,900 | -0.29(-0.50%) |
Oct 05, 2012 | 57.43 | 57.43 | 57.43 | 0 | -0.10(-0.17%) | |
Oct 04, 2012 | 57.10 | 57.58 | 57.10 | 57.53 | 1,624,364 | +0.51(+0.89%) |
Oct 03, 2012 | 57.00 | 57.16 | 56.69 | 57.02 | 1,103,088 | +0.14(+0.25%) |
Oct 02, 2012 | 56.97 | 57.24 | 56.61 | 56.88 | 3,698,427 | +0.03(+0.05%) |
Oct 01, 2012 | 56.88 | 57.47 | 56.79 | 56.85 | 3,819,350 | +0.31(+0.55%) |
Sep 28, 2012 | 56.30 | 56.60 | 56.03 | 56.54 | 3,058,891 | -0.15(-0.26%) |
Sep 27, 2012 | 56.34 | 56.85 | 56.17 | 56.69 | 2,284,313 | +0.52(+0.93%) |
Sep 26, 2012 | 55.76 | 56.37 | 55.76 | 56.17 | 1,695,287 | -0.01(-0.02%) |
Sep 25, 2012 | 56.03 | 56.73 | 55.95 | 56.18 | 3,889,658 | +0.01(+0.02%) |
Sep 24, 2012 | 56.04 | 56.28 | 55.67 | 56.17 | 1,630,948 | +0.18(+0.32%) |
Sep 21, 2012 | 56.66 | 56.85 | 55.99 | 55.99 | 8,668,386 | -0.76(-1.34%) |
Sep 20, 2012 | 56.46 | 56.86 | 56.38 | 56.75 | 1,332,177 | +0.03(+0.05%) |
Sep 19, 2012 | 56.40 | 56.90 | 56.40 | 56.72 | 2,390,072 | +0.33(+0.59%) |
Sep 18, 2012 | 55.95 | 56.49 | 55.86 | 56.39 | 1,928,651 | +0.35(+0.62%) |
Sep 17, 2012 | 56.00 | 56.35 | 55.82 | 56.04 | 1,247,221 | -0.03(-0.05%) |
Sep 14, 2012 | 56.16 | 56.40 | 55.75 | 56.07 | 2,062,405 | +0.32(+0.57%) |
Sep 13, 2012 | 55.41 | 55.93 | 55.23 | 55.75 | 1,806,485 | +0.34(+0.61%) |
Sep 12, 2012 | 56.04 | 56.09 | 55.23 | 55.41 | 2,011,508 | -0.40(-0.72%) |
Sep 11, 2012 | 56.51 | 56.52 | 55.63 | 55.81 | 2,731,692 | -0.63(-1.12%) |
Sep 10, 2012 | 56.12 | 56.63 | 56.10 | 56.44 | 1,493,831 | +0.25(+0.44%) |
Sep 07, 2012 | 55.83 | 56.30 | 55.82 | 56.19 | 2,250,994 | +0.23(+0.41%) |
Sep 06, 2012 | 55.70 | 56.00 | 55.53 | 55.96 | 2,295,489 | +0.33(+0.59%) |
Sep 05, 2012 | 54.85 | 55.80 | 54.85 | 55.63 | 3,324,458 | +0.77(+1.40%) |