Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 62.36 | 62.73 | 62.22 | 62.45 | 1,133,029 | +0.19(+0.30%) |
Nov 29, 2012 | 62.47 | 62.73 | 61.79 | 62.26 | 1,161,910 | +0.00(+0.00%) |
Nov 28, 2012 | 61.61 | 62.41 | 61.25 | 62.26 | 980,123 | +0.40(+0.65%) |
Nov 27, 2012 | 62.01 | 62.80 | 61.78 | 61.86 | 1,293,737 | -0.19(-0.30%) |
Nov 26, 2012 | 61.52 | 62.43 | 61.38 | 62.05 | 1,786,272 | +0.27(+0.43%) |
Nov 23, 2012 | 61.23 | 61.85 | 61.10 | 61.78 | 867,370 | +0.78(+1.28%) |
Nov 21, 2012 | 61.31 | 61.51 | 60.97 | 61.00 | 1,048,948 | -0.42(-0.68%) |
Nov 20, 2012 | 61.20 | 61.52 | 60.92 | 61.42 | 936,247 | +0.03(+0.05%) |
Nov 19, 2012 | 61.07 | 61.50 | 60.83 | 61.39 | 884,457 | +1.16(+1.92%) |
Nov 16, 2012 | 60.22 | 60.44 | 59.64 | 60.23 | 1,184,467 | +0.10(+0.17%) |
Nov 15, 2012 | 60.18 | 60.95 | 59.76 | 60.13 | 1,651,934 | +0.28(+0.46%) |
Nov 14, 2012 | 61.72 | 61.79 | 59.67 | 59.85 | 2,379,260 | -1.80(-2.91%) |
Nov 13, 2012 | 60.48 | 62.23 | 60.40 | 61.65 | 2,179,560 | +0.60(+0.98%) |
Nov 12, 2012 | 60.79 | 61.34 | 60.21 | 61.05 | 1,093,678 | +0.27(+0.44%) |
Nov 09, 2012 | 60.08 | 61.13 | 60.08 | 60.78 | 1,229,926 | +0.62(+1.03%) |
Nov 08, 2012 | 60.90 | 61.44 | 60.16 | 60.16 | 1,105,548 | -0.77(-1.27%) |
Nov 07, 2012 | 60.70 | 61.55 | 60.45 | 60.93 | 1,598,453 | -0.89(-1.44%) |
Nov 06, 2012 | 61.81 | 62.33 | 61.14 | 61.82 | 2,119,113 | +0.70(+1.15%) |
Nov 05, 2012 | 59.40 | 61.97 | 59.35 | 61.12 | 3,312,240 | +1.97(+3.32%) |
Nov 02, 2012 | 60.01 | 60.65 | 58.61 | 59.15 | 3,052,688 | +0.50(+0.85%) |
Nov 01, 2012 | 55.65 | 58.71 | 55.55 | 58.65 | 3,607,868 | +2.98(+5.36%) |
Oct 31, 2012 | 54.45 | 55.73 | 54.26 | 55.67 | 1,396,054 | +1.33(+2.45%) |
Oct 26, 2012 | 54.00 | 54.34 | 54.34 | 54.34 | 1,716,142 | +0.36(+0.67%) |
Oct 25, 2012 | 54.45 | 54.67 | 53.52 | 53.98 | 1,488,712 | +0.13(+0.25%) |
Oct 24, 2012 | 54.62 | 54.62 | 53.51 | 53.84 | 1,747,678 | -0.53(-0.98%) |
Oct 23, 2012 | 54.13 | 54.51 | 53.66 | 54.37 | 1,830,987 | -0.40(-0.73%) |
Oct 19, 2012 | 56.25 | 56.40 | 54.54 | 54.77 | 1,746,995 | -2.12(-3.72%) |
Oct 18, 2012 | 56.23 | 57.06 | 56.09 | 56.89 | 939,129 | +0.26(+0.46%) |
Oct 17, 2012 | 55.60 | 56.76 | 55.49 | 56.63 | 971,860 | +1.23(+2.22%) |
Oct 16, 2012 | 55.18 | 55.89 | 54.99 | 55.40 | 1,184,789 | +0.48(+0.87%) |
Oct 15, 2012 | 54.86 | 55.09 | 54.33 | 54.92 | 950,435 | +0.30(+0.54%) |
Oct 12, 2012 | 54.74 | 55.42 | 54.42 | 54.63 | 1,248,925 | +0.34(+0.62%) |
Oct 11, 2012 | 54.71 | 54.78 | 54.21 | 54.29 | 1,084,795 | +0.09(+0.17%) |
Oct 10, 2012 | 54.58 | 54.59 | 53.66 | 54.19 | 1,831,766 | -0.74(-1.34%) |
Oct 09, 2012 | 55.06 | 55.28 | 54.45 | 54.93 | 1,681,559 | -0.17(-0.31%) |
Oct 08, 2012 | 55.02 | 55.57 | 54.88 | 55.10 | 646,563 | -0.34(-0.61%) |
Oct 05, 2012 | 55.60 | 56.40 | 55.09 | 55.44 | 1,140,960 | +0.27(+0.48%) |
Oct 04, 2012 | 54.48 | 55.47 | 54.34 | 55.17 | 1,275,400 | +0.95(+1.75%) |
Oct 03, 2012 | 54.48 | 54.68 | 53.78 | 54.23 | 1,202,151 | +0.06(+0.12%) |
Oct 02, 2012 | 54.44 | 54.57 | 53.71 | 54.16 | 1,188,847 | -0.19(-0.35%) |
Oct 01, 2012 | 54.48 | 55.42 | 54.22 | 54.35 | 1,530,291 | -0.13(-0.24%) |
Sep 28, 2012 | 53.72 | 54.95 | 53.54 | 54.48 | 2,180,071 | +0.37(+0.68%) |
Sep 27, 2012 | 54.08 | 54.27 | 53.36 | 54.12 | 1,804,501 | +0.24(+0.45%) |
Sep 26, 2012 | 54.87 | 54.92 | 53.41 | 53.87 | 1,867,894 | -0.89(-1.63%) |
Sep 25, 2012 | 56.50 | 56.65 | 54.70 | 54.77 | 1,980,860 | -1.90(-3.36%) |
Sep 24, 2012 | 56.40 | 56.92 | 55.57 | 56.67 | 1,291,032 | +0.41(+0.72%) |
Sep 21, 2012 | 56.98 | 57.34 | 56.10 | 56.26 | 1,776,413 | -0.38(-0.68%) |
Sep 20, 2012 | 56.01 | 56.69 | 55.14 | 56.65 | 1,571,582 | +0.24(+0.42%) |
Sep 19, 2012 | 55.45 | 56.53 | 55.35 | 56.41 | 1,483,300 | +0.92(+1.67%) |
Sep 18, 2012 | 55.34 | 55.64 | 55.03 | 55.49 | 898,738 | +0.13(+0.24%) |
Sep 17, 2012 | 55.19 | 55.62 | 54.92 | 55.35 | 908,512 | -0.12(-0.21%) |
Sep 14, 2012 | 54.89 | 55.81 | 54.85 | 55.47 | 2,045,103 | +0.67(+1.22%) |
Sep 13, 2012 | 54.88 | 55.62 | 53.47 | 54.81 | 3,325,700 | -0.23(-0.43%) |
Sep 12, 2012 | 55.28 | 55.82 | 54.89 | 55.04 | 1,408,501 | -0.45(-0.80%) |
Sep 11, 2012 | 56.77 | 56.77 | 55.15 | 55.49 | 2,006,979 | -1.26(-2.22%) |
Sep 10, 2012 | 57.46 | 57.60 | 56.75 | 56.75 | 822,344 | -0.60(-1.05%) |
Sep 07, 2012 | 56.40 | 57.43 | 56.37 | 57.35 | 907,199 | +1.25(+2.23%) |
Sep 06, 2012 | 55.58 | 56.49 | 55.06 | 56.10 | 1,766,204 | +0.73(+1.32%) |
Sep 05, 2012 | 56.01 | 56.16 | 55.18 | 55.37 | 1,177,251 | -0.68(-1.22%) |