Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 58.85 | 59.40 | 58.85 | 59.00 | 2,051 | +0.60(+1.03%) |
Nov 29, 2012 | 58.22 | 58.42 | 58.22 | 58.40 | 3,573 | +0.55(+0.95%) |
Nov 28, 2012 | 57.85 | 57.85 | 57.35 | 57.85 | 2,471 | -1.65(-2.77%) |
Nov 27, 2012 | 59.50 | 59.60 | 59.50 | 59.50 | 857 | +0.30(+0.51%) |
Nov 26, 2012 | 58.96 | 59.20 | 58.92 | 59.20 | 3,780 | +1.14(+1.96%) |
Nov 24, 2012 | 58.15 | 58.15 | 58.06 | 58.06 | 400 | +0.00(+0.00%) |
Nov 23, 2012 | 58.15 | 58.15 | 58.06 | 58.06 | 400 | -0.04(-0.06%) |
Nov 21, 2012 | 58.20 | 58.20 | 58.05 | 58.10 | 23,073 | +0.15(+0.26%) |
Nov 20, 2012 | 57.95 | 58.09 | 57.95 | 57.95 | 1,962 | -1.45(-2.44%) |
Nov 19, 2012 | 58.95 | 59.42 | 58.95 | 59.40 | 3,085 | +0.45(+0.76%) |
Nov 16, 2012 | 58.92 | 58.95 | 58.44 | 58.95 | 1,317 | +0.85(+1.46%) |
Nov 15, 2012 | 58.18 | 58.80 | 58.00 | 58.10 | 3,508 | +0.20(+0.35%) |
Nov 14, 2012 | 58.15 | 58.20 | 57.90 | 57.90 | 4,761 | -0.90(-1.53%) |
Nov 13, 2012 | 58.54 | 58.87 | 58.54 | 58.80 | 1,259 | -0.53(-0.89%) |
Nov 12, 2012 | 59.64 | 59.64 | 59.20 | 59.33 | 1,601 | -0.64(-1.07%) |
Nov 09, 2012 | 59.20 | 59.97 | 59.11 | 59.97 | 1,137 | +1.27(+2.16%) |
Nov 08, 2012 | 59.00 | 59.00 | 58.65 | 58.70 | 1,242 | -1.30(-2.17%) |
Nov 07, 2012 | 59.99 | 60.00 | 59.25 | 60.00 | 2,462 | -0.70(-1.15%) |
Nov 06, 2012 | 60.25 | 60.75 | 60.15 | 60.70 | 7,284 | +0.24(+0.40%) |
Nov 05, 2012 | 59.90 | 60.46 | 59.90 | 60.46 | 2,038 | -0.44(-0.72%) |
Nov 02, 2012 | 61.20 | 61.20 | 60.90 | 60.90 | 760 | -0.75(-1.22%) |
Nov 01, 2012 | 61.58 | 61.65 | 61.58 | 61.65 | 1,214 | +0.45(+0.74%) |
Oct 31, 2012 | 61.45 | 62.00 | 61.20 | 61.20 | 1,468 | +0.25(+0.41%) |
Oct 26, 2012 | 60.95 | 60.95 | 60.95 | 0 | -0.25(-0.41%) | |
Oct 25, 2012 | 61.65 | 61.65 | 61.20 | 61.20 | 5,388 | -0.33(-0.54%) |
Oct 24, 2012 | 61.58 | 61.69 | 61.49 | 61.53 | 1,271 | +0.38(+0.62%) |
Oct 23, 2012 | 60.56 | 61.15 | 60.55 | 61.15 | 1,625 | +2.90(+4.98%) |
Oct 19, 2012 | 59.06 | 59.06 | 58.21 | 58.25 | 4,738 | -0.17(-0.29%) |
Oct 18, 2012 | 58.60 | 58.85 | 58.42 | 58.42 | 1,451 | -0.01(-0.02%) |
Oct 17, 2012 | 58.52 | 58.52 | 58.43 | 58.43 | 488 | -1.02(-1.72%) |
Oct 16, 2012 | 59.00 | 59.45 | 59.00 | 59.45 | 1,736 | -0.35(-0.59%) |
Oct 15, 2012 | 60.37 | 60.37 | 59.80 | 59.80 | 2,109 | -0.45(-0.75%) |
Oct 12, 2012 | 60.83 | 61.38 | 60.00 | 60.25 | 48,188 | +1.06(+1.79%) |
Oct 11, 2012 | 59.95 | 60.15 | 59.19 | 59.19 | 27,198 | +1.84(+3.21%) |
Oct 10, 2012 | 57.65 | 58.00 | 57.20 | 57.35 | 5,586 | -2.15(-3.61%) |
Oct 09, 2012 | 59.90 | 59.90 | 59.50 | 59.50 | 23,612 | -0.75(-1.24%) |
Oct 08, 2012 | 60.61 | 60.61 | 60.13 | 60.25 | 3,833 | -1.61(-2.61%) |
Oct 06, 2012 | 61.71 | 62.40 | 61.68 | 61.86 | 11,081 | +0.00(+0.00%) |
Oct 05, 2012 | 61.71 | 62.40 | 61.68 | 61.86 | 11,081 | +1.92(+3.21%) |
Oct 04, 2012 | 59.40 | 59.94 | 59.40 | 59.94 | 8,450 | -0.06(-0.10%) |
Oct 03, 2012 | 59.60 | 60.00 | 59.41 | 60.00 | 3,450 | +2.05(+3.54%) |
Oct 02, 2012 | 57.85 | 58.40 | 57.31 | 57.95 | 2,790 | +1.65(+2.93%) |
Oct 01, 2012 | 56.27 | 56.65 | 55.95 | 56.30 | 1,851 | -0.45(-0.79%) |
Sep 28, 2012 | 57.26 | 57.26 | 56.75 | 56.75 | 2,287 | -0.65(-1.13%) |
Sep 27, 2012 | 56.60 | 57.40 | 56.60 | 57.40 | 625 | +2.11(+3.82%) |
Sep 26, 2012 | 55.35 | 55.50 | 55.29 | 55.29 | 1,235 | +0.04(+0.07%) |
Sep 25, 2012 | 55.77 | 55.77 | 55.25 | 55.25 | 900 | -1.33(-2.35%) |
Sep 24, 2012 | 56.34 | 56.84 | 56.34 | 56.58 | 3,268 | +1.43(+2.59%) |
Sep 21, 2012 | 55.23 | 55.30 | 55.15 | 55.15 | 10,377 | -0.77(-1.38%) |
Sep 20, 2012 | 55.80 | 55.92 | 55.80 | 55.92 | 512 | +0.07(+0.13%) |
Sep 19, 2012 | 55.92 | 56.10 | 55.75 | 55.85 | 7,119 | +1.20(+2.20%) |
Sep 18, 2012 | 54.65 | 54.65 | 54.65 | 54.65 | 200 | +0.68(+1.26%) |
Sep 17, 2012 | 54.70 | 54.70 | 53.95 | 53.97 | 3,326 | -0.83(-1.51%) |
Sep 14, 2012 | 54.95 | 55.00 | 54.75 | 54.80 | 18,501 | +0.60(+1.11%) |
Sep 13, 2012 | 53.22 | 54.20 | 53.18 | 54.20 | 14,478 | +0.10(+0.18%) |
Sep 12, 2012 | 53.70 | 54.15 | 53.70 | 54.10 | 5,787 | -0.53(-0.97%) |
Sep 11, 2012 | 54.63 | 54.63 | 54.63 | 54.63 | 200 | +0.68(+1.26%) |
Sep 10, 2012 | 53.80 | 54.00 | 53.65 | 53.95 | 12,714 | +0.25(+0.47%) |
Sep 07, 2012 | 54.00 | 54.00 | 53.25 | 53.70 | 5,426 | -0.80(-1.47%) |
Sep 06, 2012 | 54.50 | 54.50 | 54.50 | 54.50 | 9,700 | +0.10(+0.18%) |
Sep 05, 2012 | 54.40 | 54.45 | 54.25 | 54.40 | 3,261 | +0.60(+1.12%) |