Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 53.40 | 54.09 | 53.35 | 54.04 | 2,564,947 | +0.66(+1.24%) |
Nov 29, 2012 | 53.08 | 53.63 | 52.99 | 53.38 | 1,723,225 | +0.54(+1.02%) |
Nov 28, 2012 | 52.35 | 52.85 | 52.18 | 52.84 | 1,656,242 | +0.34(+0.65%) |
Nov 27, 2012 | 52.75 | 52.81 | 52.22 | 52.50 | 1,957,160 | -0.21(-0.39%) |
Nov 26, 2012 | 53.04 | 53.21 | 52.46 | 52.71 | 2,349,201 | -0.66(-1.23%) |
Nov 23, 2012 | 53.13 | 53.56 | 53.03 | 53.37 | 783,149 | +0.54(+1.02%) |
Nov 21, 2012 | 52.62 | 53.19 | 52.55 | 52.83 | 1,051,316 | +0.35(+0.67%) |
Nov 20, 2012 | 53.13 | 53.13 | 52.25 | 52.47 | 2,094,094 | -0.70(-1.32%) |
Nov 19, 2012 | 53.96 | 54.02 | 52.79 | 53.18 | 2,650,004 | -0.30(-0.56%) |
Nov 16, 2012 | 52.96 | 53.61 | 51.96 | 53.47 | 3,509,456 | +0.46(+0.87%) |
Nov 15, 2012 | 52.73 | 53.60 | 52.69 | 53.01 | 2,667,766 | +0.27(+0.51%) |
Nov 14, 2012 | 53.64 | 53.98 | 52.68 | 52.74 | 2,648,296 | -0.69(-1.28%) |
Nov 13, 2012 | 53.19 | 53.93 | 53.19 | 53.43 | 2,158,876 | -0.11(-0.20%) |
Nov 12, 2012 | 54.16 | 54.53 | 53.53 | 53.54 | 1,623,066 | -0.55(-1.02%) |
Nov 09, 2012 | 54.05 | 54.56 | 53.61 | 54.09 | 1,264,315 | +0.13(+0.23%) |
Nov 08, 2012 | 54.37 | 54.66 | 53.96 | 53.96 | 1,395,661 | -0.64(-1.17%) |
Nov 07, 2012 | 55.15 | 55.53 | 54.39 | 54.60 | 1,811,552 | -1.13(-2.02%) |
Nov 06, 2012 | 55.13 | 56.02 | 54.97 | 55.73 | 1,224,975 | +0.76(+1.38%) |
Nov 05, 2012 | 55.08 | 55.13 | 54.69 | 54.97 | 1,326,253 | -0.23(-0.41%) |
Nov 02, 2012 | 55.48 | 55.59 | 54.75 | 55.20 | 1,793,089 | -0.22(-0.39%) |
Nov 01, 2012 | 53.85 | 55.46 | 53.64 | 55.41 | 1,908,938 | +1.80(+3.37%) |
Oct 31, 2012 | 53.75 | 53.90 | 53.26 | 53.61 | 1,718,602 | +0.04(+0.07%) |
Oct 26, 2012 | 53.54 | 53.57 | 53.57 | 53.57 | 1,588,131 | -0.05(-0.08%) |
Oct 25, 2012 | 54.11 | 54.20 | 53.56 | 53.62 | 1,453,617 | -0.14(-0.27%) |
Oct 24, 2012 | 54.00 | 54.02 | 53.70 | 53.76 | 2,086,404 | +0.02(+0.04%) |
Oct 23, 2012 | 53.45 | 53.94 | 53.19 | 53.74 | 1,749,324 | -0.22(-0.41%) |
Oct 19, 2012 | 54.84 | 55.11 | 53.84 | 53.96 | 2,130,598 | -0.72(-1.32%) |
Oct 18, 2012 | 54.89 | 55.15 | 54.54 | 54.68 | 1,314,801 | -0.26(-0.48%) |
Oct 17, 2012 | 54.50 | 55.23 | 54.50 | 54.94 | 1,439,858 | +0.11(+0.20%) |
Oct 16, 2012 | 54.41 | 55.16 | 54.23 | 54.84 | 1,492,784 | +0.61(+1.13%) |
Oct 15, 2012 | 54.04 | 54.29 | 53.79 | 54.22 | 1,765,769 | +0.20(+0.37%) |
Oct 12, 2012 | 53.98 | 54.36 | 53.78 | 54.02 | 1,778,293 | +0.24(+0.45%) |
Oct 11, 2012 | 54.30 | 54.39 | 53.65 | 53.78 | 1,724,215 | -0.02(-0.03%) |
Oct 10, 2012 | 54.15 | 54.15 | 53.49 | 53.80 | 2,471,967 | -0.20(-0.37%) |
Oct 09, 2012 | 54.56 | 54.67 | 53.97 | 54.00 | 1,893,245 | -0.64(-1.17%) |
Oct 08, 2012 | 54.80 | 54.98 | 54.53 | 54.64 | 1,194,702 | -0.50(-0.90%) |
Oct 05, 2012 | 55.40 | 55.66 | 54.96 | 55.13 | 1,748,912 | +0.20(+0.36%) |
Oct 04, 2012 | 54.92 | 55.03 | 54.52 | 54.94 | 1,839,831 | +0.00(+0.01%) |
Oct 03, 2012 | 53.96 | 55.13 | 53.86 | 54.93 | 3,271,101 | +1.09(+2.03%) |
Oct 02, 2012 | 53.56 | 53.87 | 53.30 | 53.84 | 2,556,136 | +0.46(+0.87%) |
Oct 01, 2012 | 53.18 | 53.40 | 52.80 | 53.38 | 2,666,397 | +0.41(+0.77%) |
Sep 28, 2012 | 52.62 | 53.03 | 52.52 | 52.97 | 2,512,502 | +0.04(+0.08%) |
Sep 27, 2012 | 52.32 | 53.01 | 52.02 | 52.93 | 2,049,800 | +0.78(+1.49%) |
Sep 26, 2012 | 51.99 | 52.20 | 51.77 | 52.15 | 3,947,807 | +0.09(+0.17%) |
Sep 25, 2012 | 52.61 | 52.62 | 51.99 | 52.06 | 2,332,659 | -0.27(-0.52%) |
Sep 24, 2012 | 52.82 | 52.82 | 52.10 | 52.33 | 2,587,863 | -0.19(-0.36%) |
Sep 21, 2012 | 53.11 | 53.18 | 52.35 | 52.52 | 6,375,011 | -0.40(-0.75%) |
Sep 20, 2012 | 52.35 | 52.94 | 52.35 | 52.91 | 2,406,102 | +0.17(+0.32%) |
Sep 19, 2012 | 53.60 | 53.64 | 52.48 | 52.74 | 2,527,789 | -0.66(-1.23%) |
Sep 18, 2012 | 54.11 | 54.42 | 53.35 | 53.40 | 1,992,314 | -0.71(-1.31%) |
Sep 17, 2012 | 54.06 | 54.32 | 53.70 | 54.11 | 1,711,348 | -0.12(-0.22%) |
Sep 14, 2012 | 53.95 | 54.68 | 53.78 | 54.23 | 2,684,973 | +0.28(+0.52%) |
Sep 13, 2012 | 53.78 | 54.33 | 53.58 | 53.95 | 2,339,392 | +0.05(+0.08%) |
Sep 12, 2012 | 53.96 | 54.12 | 53.65 | 53.90 | 1,691,881 | -0.03(-0.05%) |
Sep 11, 2012 | 53.34 | 54.14 | 53.17 | 53.93 | 1,759,063 | +0.30(+0.55%) |
Sep 10, 2012 | 53.50 | 53.88 | 53.39 | 53.63 | 1,924,696 | +0.14(+0.27%) |
Sep 07, 2012 | 53.51 | 53.85 | 53.35 | 53.49 | 1,207,651 | -0.25(-0.47%) |
Sep 06, 2012 | 52.64 | 53.76 | 52.62 | 53.74 | 1,714,361 | +1.30(+2.49%) |
Sep 05, 2012 | 52.81 | 52.81 | 52.18 | 52.44 | 2,186,658 | -0.23(-0.44%) |