Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 55.70 | 55.88 | 55.60 | 55.78 | 49,929 | +0.14(+0.25%) |
Nov 29, 2012 | 55.56 | 55.71 | 55.34 | 55.64 | 88,852 | +0.28(+0.51%) |
Nov 28, 2012 | 54.73 | 55.41 | 54.44 | 55.36 | 594,198 | +0.46(+0.84%) |
Nov 27, 2012 | 54.97 | 55.25 | 54.87 | 54.90 | 322,241 | -0.11(-0.19%) |
Nov 26, 2012 | 54.85 | 55.01 | 54.72 | 55.01 | 61,341 | -0.34(-0.62%) |
Nov 23, 2012 | 54.94 | 55.35 | 54.94 | 55.35 | 17,731 | +0.62(+1.13%) |
Nov 21, 2012 | 54.69 | 54.77 | 54.58 | 54.73 | 67,134 | +0.07(+0.13%) |
Nov 20, 2012 | 54.62 | 54.73 | 54.27 | 54.66 | 92,375 | +0.06(+0.11%) |
Nov 19, 2012 | 54.14 | 54.62 | 54.14 | 54.60 | 77,500 | +0.85(+1.58%) |
Nov 16, 2012 | 53.36 | 53.77 | 53.08 | 53.75 | 99,030 | +0.38(+0.71%) |
Nov 15, 2012 | 53.53 | 53.71 | 53.17 | 53.37 | 116,088 | -0.18(-0.34%) |
Nov 14, 2012 | 54.45 | 54.45 | 53.46 | 53.55 | 179,192 | -0.73(-1.34%) |
Nov 13, 2012 | 54.24 | 54.78 | 54.11 | 54.28 | 69,950 | -0.11(-0.20%) |
Nov 12, 2012 | 54.60 | 54.61 | 54.35 | 54.39 | 111,897 | -0.10(-0.18%) |
Nov 09, 2012 | 54.36 | 54.97 | 54.25 | 54.49 | 224,151 | -0.08(-0.15%) |
Nov 08, 2012 | 55.14 | 55.33 | 54.53 | 54.57 | 133,388 | -0.72(-1.30%) |
Nov 07, 2012 | 55.76 | 55.76 | 54.85 | 55.29 | 724,719 | -0.94(-1.67%) |
Nov 06, 2012 | 56.10 | 56.41 | 55.91 | 56.23 | 41,738 | +0.34(+0.61%) |
Nov 05, 2012 | 55.60 | 55.97 | 55.50 | 55.89 | 31,243 | +0.04(+0.07%) |
Nov 02, 2012 | 56.65 | 56.65 | 55.82 | 55.85 | 65,076 | -0.60(-1.06%) |
Nov 01, 2012 | 56.06 | 56.54 | 56.06 | 56.45 | 81,007 | +0.47(+0.84%) |
Oct 31, 2012 | 56.18 | 56.32 | 55.79 | 55.98 | 130,055 | +0.06(+0.11%) |
Oct 26, 2012 | 55.84 | 55.92 | 55.92 | 55.92 | 51,600 | +0.08(+0.14%) |
Oct 25, 2012 | 55.92 | 56.02 | 55.55 | 55.84 | 87,059 | +0.26(+0.47%) |
Oct 24, 2012 | 55.84 | 55.90 | 55.53 | 55.58 | 84,914 | -0.15(-0.27%) |
Oct 23, 2012 | 55.92 | 55.92 | 55.40 | 55.73 | 104,123 | -1.00(-1.76%) |
Oct 19, 2012 | 57.41 | 57.41 | 56.63 | 56.73 | 73,339 | -0.84(-1.46%) |
Oct 18, 2012 | 57.33 | 57.62 | 57.30 | 57.57 | 97,570 | +0.06(+0.10%) |
Oct 17, 2012 | 57.13 | 57.57 | 57.12 | 57.51 | 367,093 | +0.39(+0.68%) |
Oct 16, 2012 | 56.73 | 57.13 | 56.73 | 57.12 | 165,827 | +0.60(+1.06%) |
Oct 15, 2012 | 56.18 | 56.55 | 56.08 | 56.52 | 110,122 | +0.39(+0.69%) |
Oct 12, 2012 | 56.34 | 56.52 | 56.04 | 56.13 | 44,351 | -0.17(-0.30%) |
Oct 11, 2012 | 56.58 | 56.61 | 56.29 | 56.30 | 226,778 | -0.01(-0.02%) |
Oct 10, 2012 | 56.68 | 56.68 | 56.24 | 56.31 | 134,030 | -0.40(-0.71%) |
Oct 09, 2012 | 57.16 | 57.25 | 56.71 | 56.71 | 173,450 | -0.49(-0.86%) |
Oct 08, 2012 | 57.10 | 57.21 | 57.02 | 57.20 | 66,185 | -0.02(-0.03%) |
Oct 05, 2012 | 57.28 | 57.50 | 57.10 | 57.22 | 619,904 | +0.18(+0.32%) |
Oct 04, 2012 | 56.79 | 57.08 | 56.77 | 57.04 | 292,282 | +0.46(+0.81%) |
Oct 03, 2012 | 56.47 | 56.73 | 56.26 | 56.58 | 143,833 | +0.19(+0.34%) |
Oct 02, 2012 | 56.54 | 56.68 | 56.25 | 56.39 | 448,552 | +0.02(+0.04%) |
Oct 01, 2012 | 56.50 | 56.78 | 56.31 | 56.37 | 42,469 | +0.01(+0.02%) |
Sep 28, 2012 | 56.35 | 56.51 | 56.06 | 56.36 | 45,211 | -0.14(-0.25%) |
Sep 27, 2012 | 56.41 | 56.65 | 56.17 | 56.50 | 91,701 | +0.29(+0.52%) |
Sep 26, 2012 | 56.37 | 56.42 | 56.13 | 56.21 | 638,060 | -0.22(-0.39%) |
Sep 25, 2012 | 57.03 | 57.04 | 56.40 | 56.43 | 72,934 | -0.44(-0.77%) |
Sep 24, 2012 | 56.72 | 56.96 | 56.60 | 56.87 | 53,140 | -0.16(-0.28%) |
Sep 21, 2012 | 57.22 | 57.23 | 57.03 | 57.03 | 93,906 | +0.11(+0.19%) |
Sep 20, 2012 | 56.57 | 56.97 | 56.51 | 56.92 | 43,862 | +0.16(+0.28%) |
Sep 19, 2012 | 56.66 | 56.88 | 56.60 | 56.76 | 83,198 | +0.05(+0.09%) |
Sep 18, 2012 | 56.70 | 56.78 | 56.60 | 56.71 | 174,189 | -0.06(-0.11%) |
Sep 17, 2012 | 56.87 | 56.94 | 56.65 | 56.77 | 104,826 | -0.26(-0.46%) |
Sep 14, 2012 | 57.14 | 57.43 | 56.87 | 57.03 | 95,291 | -0.05(-0.08%) |
Sep 13, 2012 | 56.35 | 57.12 | 56.20 | 57.08 | 2,026,423 | +0.72(+1.28%) |
Sep 12, 2012 | 56.45 | 56.50 | 56.22 | 56.36 | 163,565 | +0.06(+0.11%) |
Sep 11, 2012 | 56.25 | 56.43 | 56.18 | 56.30 | 52,012 | +0.11(+0.20%) |
Sep 10, 2012 | 56.23 | 56.44 | 56.15 | 56.19 | 104,136 | -0.09(-0.16%) |
Sep 07, 2012 | 56.19 | 56.31 | 56.19 | 56.28 | 649,935 | +0.13(+0.23%) |
Sep 06, 2012 | 55.50 | 56.15 | 55.50 | 56.15 | 113,999 | +0.91(+1.65%) |
Sep 05, 2012 | 55.35 | 55.43 | 55.16 | 55.24 | 110,016 | -0.08(-0.14%) |