Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 50.96 | 51.25 | 50.58 | 51.00 | 1,566,201 | +0.21(+0.41%) |
Nov 29, 2012 | 51.04 | 51.36 | 50.76 | 50.79 | 1,980,068 | -0.03(-0.07%) |
Nov 28, 2012 | 50.77 | 51.08 | 50.25 | 50.83 | 1,718,165 | +0.07(+0.14%) |
Nov 27, 2012 | 51.41 | 51.44 | 50.65 | 50.76 | 2,092,073 | -0.54(-1.06%) |
Nov 26, 2012 | 51.18 | 51.33 | 50.93 | 51.30 | 1,199,644 | -0.26(-0.50%) |
Nov 23, 2012 | 50.95 | 51.57 | 50.61 | 51.56 | 810,068 | +0.97(+1.91%) |
Nov 21, 2012 | 50.04 | 50.70 | 50.04 | 50.60 | 2,340,491 | +0.41(+0.81%) |
Nov 20, 2012 | 49.89 | 50.38 | 49.55 | 50.19 | 1,812,837 | +0.29(+0.57%) |
Nov 19, 2012 | 49.60 | 51.40 | 49.27 | 49.90 | 2,280,568 | +0.93(+1.91%) |
Nov 16, 2012 | 49.00 | 49.22 | 48.55 | 48.97 | 2,476,516 | +0.18(+0.37%) |
Nov 15, 2012 | 48.74 | 49.18 | 48.47 | 48.79 | 2,059,260 | +0.06(+0.12%) |
Nov 14, 2012 | 49.23 | 49.49 | 48.60 | 48.73 | 2,413,842 | -0.54(-1.09%) |
Nov 13, 2012 | 49.38 | 50.20 | 49.19 | 49.26 | 1,683,362 | -0.42(-0.85%) |
Nov 12, 2012 | 49.77 | 50.02 | 49.56 | 49.69 | 1,063,833 | -0.03(-0.07%) |
Nov 09, 2012 | 49.52 | 50.44 | 49.50 | 49.72 | 2,530,501 | +0.16(+0.31%) |
Nov 08, 2012 | 50.66 | 50.66 | 49.55 | 49.57 | 2,357,967 | -1.08(-2.13%) |
Nov 07, 2012 | 51.23 | 51.34 | 50.54 | 50.65 | 2,652,412 | -1.06(-2.04%) |
Nov 06, 2012 | 51.53 | 51.82 | 51.37 | 51.70 | 2,224,544 | +0.33(+0.64%) |
Nov 05, 2012 | 51.72 | 51.81 | 50.83 | 51.37 | 3,352,081 | -0.54(-1.05%) |
Nov 02, 2012 | 53.29 | 53.29 | 51.83 | 51.92 | 2,559,163 | -0.99(-1.86%) |
Nov 01, 2012 | 53.29 | 53.46 | 50.51 | 52.90 | 3,995,032 | -0.39(-0.73%) |
Oct 31, 2012 | 52.95 | 53.47 | 52.39 | 53.29 | 2,480,084 | +0.72(+1.37%) |
Oct 26, 2012 | 53.09 | 52.58 | 52.58 | 52.58 | 1,896,219 | -0.44(-0.83%) |
Oct 25, 2012 | 53.74 | 54.06 | 52.70 | 53.02 | 1,571,880 | -0.20(-0.37%) |
Oct 24, 2012 | 54.16 | 54.16 | 53.09 | 53.22 | 1,976,751 | -0.57(-1.06%) |
Oct 23, 2012 | 53.70 | 53.90 | 53.23 | 53.79 | 1,238,843 | -0.64(-1.18%) |
Oct 19, 2012 | 55.33 | 55.36 | 54.18 | 54.43 | 2,007,125 | -1.18(-2.12%) |
Oct 18, 2012 | 55.72 | 56.09 | 55.37 | 55.60 | 1,991,369 | -0.18(-0.33%) |
Oct 17, 2012 | 56.17 | 56.22 | 55.46 | 55.78 | 1,561,153 | -0.40(-0.71%) |
Oct 16, 2012 | 55.11 | 56.22 | 55.02 | 56.18 | 1,782,043 | +1.32(+2.41%) |
Oct 15, 2012 | 54.63 | 54.94 | 54.23 | 54.86 | 1,435,519 | +0.36(+0.67%) |
Oct 12, 2012 | 54.74 | 54.95 | 53.99 | 54.50 | 1,612,088 | -0.13(-0.24%) |
Oct 11, 2012 | 54.43 | 54.89 | 54.35 | 54.63 | 1,465,333 | +0.67(+1.25%) |
Oct 10, 2012 | 54.15 | 54.29 | 53.67 | 53.95 | 1,217,981 | -0.14(-0.26%) |
Oct 09, 2012 | 54.78 | 55.13 | 53.94 | 54.09 | 1,463,097 | -0.78(-1.42%) |
Oct 08, 2012 | 55.00 | 55.33 | 54.67 | 54.87 | 1,127,280 | -0.48(-0.87%) |
Oct 05, 2012 | 55.14 | 55.52 | 54.60 | 55.35 | 2,088,552 | +0.61(+1.11%) |
Oct 04, 2012 | 54.83 | 55.38 | 54.51 | 54.75 | 1,728,969 | +0.00(+0.00%) |
Oct 03, 2012 | 54.28 | 54.75 | 53.97 | 54.75 | 1,886,732 | +0.52(+0.96%) |
Oct 02, 2012 | 54.79 | 54.86 | 54.03 | 54.23 | 2,089,065 | -0.40(-0.73%) |
Oct 01, 2012 | 53.29 | 54.95 | 53.18 | 54.63 | 3,536,639 | +1.38(+2.58%) |
Sep 28, 2012 | 53.15 | 53.45 | 52.46 | 53.25 | 2,698,779 | -0.09(-0.16%) |
Sep 27, 2012 | 52.76 | 53.50 | 52.63 | 53.34 | 2,585,616 | +0.88(+1.68%) |
Sep 26, 2012 | 52.99 | 53.05 | 51.74 | 52.45 | 2,041,459 | -0.65(-1.22%) |
Sep 25, 2012 | 53.41 | 53.56 | 52.88 | 53.10 | 2,607,057 | -0.03(-0.07%) |
Sep 24, 2012 | 53.12 | 53.40 | 52.59 | 53.14 | 1,514,612 | -0.33(-0.61%) |
Sep 21, 2012 | 53.60 | 53.83 | 53.41 | 53.47 | 4,371,082 | +0.17(+0.32%) |
Sep 20, 2012 | 52.99 | 53.31 | 52.31 | 53.29 | 2,246,347 | +0.04(+0.08%) |
Sep 19, 2012 | 53.01 | 53.55 | 52.87 | 53.25 | 1,910,802 | +0.23(+0.44%) |
Sep 18, 2012 | 52.76 | 53.07 | 52.50 | 53.02 | 1,632,996 | +0.27(+0.51%) |
Sep 17, 2012 | 53.05 | 53.41 | 52.50 | 52.75 | 2,175,915 | -0.21(-0.39%) |
Sep 14, 2012 | 52.38 | 53.31 | 52.38 | 52.96 | 2,612,925 | +0.54(+1.04%) |
Sep 13, 2012 | 51.63 | 52.61 | 51.53 | 52.41 | 2,493,810 | +0.84(+1.63%) |
Sep 12, 2012 | 52.29 | 52.56 | 51.50 | 51.57 | 2,239,643 | -0.51(-0.98%) |
Sep 11, 2012 | 52.49 | 52.59 | 51.75 | 52.08 | 2,331,845 | -0.52(-0.99%) |
Sep 10, 2012 | 52.01 | 52.99 | 52.01 | 52.60 | 1,887,222 | -0.16(-0.30%) |
Sep 07, 2012 | 52.62 | 53.30 | 52.62 | 52.76 | 3,274,049 | +0.04(+0.08%) |
Sep 06, 2012 | 51.93 | 52.84 | 51.85 | 52.71 | 2,739,939 | +1.18(+2.28%) |
Sep 05, 2012 | 51.83 | 52.30 | 51.52 | 51.54 | 2,899,153 | -0.16(-0.32%) |