Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 51.61 | 51.71 | 50.71 | 51.07 | 355,057 | -0.50(-0.98%) |
Nov 29, 2012 | 52.03 | 52.18 | 51.33 | 51.57 | 252,667 | -0.16(-0.31%) |
Nov 28, 2012 | 50.91 | 52.46 | 50.91 | 51.73 | 388,734 | +0.60(+1.17%) |
Nov 27, 2012 | 51.14 | 51.94 | 50.93 | 51.14 | 208,892 | +0.16(+0.32%) |
Nov 26, 2012 | 52.23 | 52.43 | 50.89 | 50.97 | 359,756 | -1.17(-2.24%) |
Nov 23, 2012 | 51.42 | 52.70 | 51.42 | 52.14 | 114,163 | +0.92(+1.80%) |
Nov 21, 2012 | 51.13 | 51.51 | 50.42 | 51.22 | 153,039 | +0.32(+0.63%) |
Nov 20, 2012 | 50.87 | 51.55 | 50.70 | 50.90 | 249,789 | +0.06(+0.11%) |
Nov 19, 2012 | 51.74 | 52.20 | 50.62 | 50.84 | 475,337 | -0.52(-1.02%) |
Nov 16, 2012 | 52.31 | 52.72 | 49.00 | 51.36 | 1,201,496 | -0.88(-1.69%) |
Nov 15, 2012 | 51.19 | 52.69 | 50.84 | 52.25 | 465,529 | +1.23(+2.40%) |
Nov 14, 2012 | 51.79 | 52.42 | 50.86 | 51.02 | 325,626 | -0.61(-1.18%) |
Nov 13, 2012 | 50.34 | 51.92 | 50.34 | 51.63 | 349,287 | +1.34(+2.66%) |
Nov 12, 2012 | 51.90 | 51.99 | 49.99 | 50.29 | 431,279 | -0.37(-0.73%) |
Nov 09, 2012 | 50.36 | 51.15 | 50.14 | 50.66 | 265,458 | -0.01(-0.02%) |
Nov 08, 2012 | 50.89 | 51.15 | 49.58 | 50.67 | 283,529 | -0.38(-0.74%) |
Nov 07, 2012 | 50.83 | 51.40 | 50.43 | 51.05 | 321,239 | -0.22(-0.43%) |
Nov 06, 2012 | 51.68 | 52.30 | 51.20 | 51.27 | 176,621 | -0.29(-0.55%) |
Nov 05, 2012 | 51.18 | 51.94 | 50.76 | 51.55 | 205,244 | +0.29(+0.56%) |
Nov 02, 2012 | 51.99 | 52.47 | 51.26 | 51.27 | 271,166 | -0.70(-1.35%) |
Nov 01, 2012 | 51.46 | 52.55 | 51.08 | 51.97 | 282,478 | +0.67(+1.30%) |
Oct 31, 2012 | 50.89 | 51.50 | 50.31 | 51.31 | 125,140 | +0.51(+1.01%) |
Oct 26, 2012 | 50.91 | 50.79 | 50.79 | 50.79 | 241,294 | -0.01(-0.02%) |
Oct 25, 2012 | 52.69 | 52.86 | 49.63 | 50.80 | 460,981 | -1.34(-2.57%) |
Oct 24, 2012 | 53.41 | 53.47 | 51.97 | 52.14 | 298,403 | -1.05(-1.97%) |
Oct 23, 2012 | 52.72 | 53.81 | 52.37 | 53.19 | 242,999 | -1.39(-2.54%) |
Oct 19, 2012 | 55.46 | 55.51 | 54.06 | 54.58 | 213,676 | -1.29(-2.31%) |
Oct 18, 2012 | 54.98 | 56.05 | 54.42 | 55.87 | 228,662 | +0.74(+1.34%) |
Oct 17, 2012 | 55.35 | 56.10 | 54.01 | 55.13 | 130,423 | -0.18(-0.33%) |
Oct 16, 2012 | 55.17 | 55.94 | 54.54 | 55.31 | 90,280 | +0.44(+0.80%) |
Oct 15, 2012 | 54.62 | 55.12 | 53.95 | 54.87 | 129,778 | +0.35(+0.64%) |
Oct 12, 2012 | 54.41 | 54.94 | 54.08 | 54.52 | 86,308 | +0.04(+0.07%) |
Oct 11, 2012 | 55.12 | 55.45 | 54.35 | 54.48 | 184,108 | -0.21(-0.38%) |
Oct 10, 2012 | 55.29 | 55.57 | 54.48 | 54.69 | 100,565 | -0.52(-0.95%) |
Oct 09, 2012 | 56.33 | 56.74 | 54.96 | 55.21 | 101,724 | -1.02(-1.81%) |
Oct 08, 2012 | 56.21 | 56.76 | 55.68 | 56.23 | 65,520 | -0.27(-0.47%) |
Oct 05, 2012 | 56.47 | 57.59 | 56.33 | 56.49 | 108,682 | +0.12(+0.22%) |
Oct 04, 2012 | 55.89 | 56.79 | 55.76 | 56.37 | 136,685 | +0.54(+0.97%) |
Oct 03, 2012 | 56.67 | 56.95 | 55.76 | 55.83 | 197,073 | -0.67(-1.18%) |
Oct 02, 2012 | 56.78 | 56.78 | 55.55 | 56.49 | 227,854 | +0.02(+0.03%) |
Oct 01, 2012 | 56.53 | 56.96 | 56.11 | 56.48 | 242,314 | -0.02(-0.03%) |
Sep 28, 2012 | 56.72 | 56.84 | 55.86 | 56.49 | 148,188 | -0.56(-0.98%) |
Sep 27, 2012 | 56.07 | 57.43 | 55.68 | 57.06 | 251,126 | +1.23(+2.20%) |
Sep 26, 2012 | 56.53 | 56.54 | 55.55 | 55.83 | 201,487 | -0.70(-1.24%) |
Sep 25, 2012 | 55.98 | 57.09 | 55.92 | 56.53 | 335,585 | +0.75(+1.35%) |
Sep 24, 2012 | 56.13 | 56.80 | 55.14 | 55.78 | 220,899 | -0.71(-1.26%) |
Sep 21, 2012 | 57.56 | 57.56 | 56.42 | 56.49 | 232,669 | -0.47(-0.82%) |
Sep 20, 2012 | 57.13 | 57.60 | 56.60 | 56.96 | 131,302 | -0.48(-0.84%) |
Sep 19, 2012 | 56.21 | 57.73 | 56.00 | 57.45 | 170,177 | +0.92(+1.63%) |
Sep 18, 2012 | 55.99 | 56.62 | 55.67 | 56.52 | 150,978 | +0.51(+0.92%) |
Sep 17, 2012 | 55.58 | 56.06 | 55.04 | 56.01 | 91,022 | +0.09(+0.17%) |
Sep 14, 2012 | 55.78 | 56.53 | 55.17 | 55.92 | 221,929 | +0.43(+0.77%) |
Sep 13, 2012 | 55.34 | 55.66 | 54.85 | 55.49 | 297,383 | +0.37(+0.67%) |
Sep 12, 2012 | 55.66 | 55.76 | 54.99 | 55.12 | 142,903 | -0.50(-0.91%) |
Sep 11, 2012 | 55.84 | 56.17 | 55.54 | 55.62 | 170,248 | -0.36(-0.65%) |
Sep 10, 2012 | 55.67 | 56.38 | 55.62 | 55.98 | 138,376 | +0.28(+0.49%) |
Sep 07, 2012 | 55.60 | 55.74 | 55.17 | 55.71 | 202,412 | +0.00(+0.00%) |
Sep 06, 2012 | 55.92 | 56.19 | 55.51 | 55.71 | 227,464 | +0.01(+0.02%) |
Sep 05, 2012 | 55.63 | 56.30 | 55.03 | 55.70 | 261,534 | -0.13(-0.24%) |