Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 44.85 | 44.96 | 44.55 | 44.85 | 1,610,460 | +0.00(+0.00%) |
Nov 29, 2012 | 44.69 | 44.88 | 44.42 | 44.85 | 1,170,275 | +0.19(+0.43%) |
Nov 28, 2012 | 44.03 | 44.68 | 44.00 | 44.66 | 973,731 | +0.43(+0.97%) |
Nov 27, 2012 | 44.27 | 44.59 | 44.08 | 44.23 | 999,154 | -0.01(-0.02%) |
Nov 26, 2012 | 44.54 | 44.90 | 44.20 | 44.24 | 1,150,971 | -0.57(-1.27%) |
Nov 23, 2012 | 44.07 | 44.81 | 43.81 | 44.81 | 333,769 | +0.78(+1.77%) |
Nov 21, 2012 | 43.93 | 44.08 | 43.65 | 44.03 | 682,657 | +0.16(+0.36%) |
Nov 20, 2012 | 43.39 | 43.89 | 43.26 | 43.87 | 1,540,020 | +0.42(+0.97%) |
Nov 19, 2012 | 43.22 | 43.49 | 43.07 | 43.45 | 1,115,482 | +0.60(+1.40%) |
Nov 16, 2012 | 42.59 | 43.05 | 42.25 | 42.85 | 2,482,839 | +0.25(+0.59%) |
Nov 15, 2012 | 42.95 | 43.32 | 42.53 | 42.60 | 2,350,404 | -0.41(-0.95%) |
Nov 14, 2012 | 43.48 | 43.77 | 42.95 | 43.01 | 1,673,143 | -0.44(-1.01%) |
Nov 13, 2012 | 43.83 | 44.15 | 43.44 | 43.45 | 2,794,640 | -0.51(-1.16%) |
Nov 12, 2012 | 43.39 | 44.56 | 43.27 | 43.96 | 2,070,845 | +0.45(+1.03%) |
Nov 09, 2012 | 43.09 | 43.69 | 43.00 | 43.51 | 955,902 | +0.27(+0.62%) |
Nov 08, 2012 | 43.40 | 43.62 | 43.00 | 43.24 | 1,627,724 | -0.30(-0.69%) |
Nov 07, 2012 | 43.53 | 43.78 | 43.05 | 43.54 | 1,091,097 | -0.18(-0.41%) |
Nov 06, 2012 | 43.24 | 43.77 | 43.11 | 43.72 | 892,091 | +0.43(+0.99%) |
Nov 05, 2012 | 42.90 | 43.50 | 42.73 | 43.29 | 1,015,846 | +0.35(+0.82%) |
Nov 02, 2012 | 43.50 | 43.62 | 42.91 | 42.94 | 1,310,357 | -0.34(-0.79%) |
Nov 01, 2012 | 42.88 | 43.42 | 42.79 | 43.28 | 1,373,532 | +0.43(+1.00%) |
Oct 31, 2012 | 42.72 | 43.14 | 42.50 | 42.85 | 1,297,760 | +0.09(+0.21%) |
Oct 26, 2012 | 42.78 | 42.76 | 42.76 | 42.76 | 1,309,300 | -0.16(-0.37%) |
Oct 25, 2012 | 42.91 | 43.00 | 42.55 | 42.92 | 1,531,761 | +0.31(+0.73%) |
Oct 24, 2012 | 43.58 | 43.58 | 42.46 | 42.61 | 3,856,071 | -1.44(-3.27%) |
Oct 23, 2012 | 43.98 | 44.16 | 43.69 | 44.05 | 1,885,681 | -0.41(-0.92%) |
Oct 19, 2012 | 45.14 | 45.25 | 44.41 | 44.46 | 1,121,698 | -0.81(-1.79%) |
Oct 18, 2012 | 44.63 | 45.30 | 44.62 | 45.27 | 1,093,498 | +0.58(+1.30%) |
Oct 17, 2012 | 44.38 | 44.97 | 44.36 | 44.69 | 1,253,946 | +0.11(+0.25%) |
Oct 16, 2012 | 43.71 | 44.64 | 43.71 | 44.58 | 1,203,063 | +0.92(+2.11%) |
Oct 15, 2012 | 43.50 | 43.82 | 43.19 | 43.66 | 678,745 | +0.20(+0.46%) |
Oct 12, 2012 | 43.52 | 43.69 | 43.41 | 43.46 | 1,176,429 | +0.05(+0.12%) |
Oct 11, 2012 | 43.32 | 43.67 | 43.29 | 43.41 | 1,013,862 | +0.18(+0.42%) |
Oct 10, 2012 | 43.80 | 43.99 | 42.99 | 43.23 | 2,044,039 | -0.68(-1.55%) |
Oct 09, 2012 | 44.06 | 44.30 | 43.80 | 43.91 | 1,562,870 | -0.14(-0.32%) |
Oct 08, 2012 | 44.03 | 44.23 | 43.78 | 44.05 | 857,259 | +0.03(+0.07%) |
Oct 05, 2012 | 43.77 | 44.32 | 43.77 | 44.02 | 3,027,345 | +0.27(+0.62%) |
Oct 04, 2012 | 44.36 | 44.42 | 43.65 | 43.75 | 1,714,314 | -0.55(-1.24%) |
Oct 03, 2012 | 44.70 | 44.72 | 44.18 | 44.30 | 1,507,552 | -0.35(-0.78%) |
Oct 02, 2012 | 44.80 | 44.80 | 44.41 | 44.65 | 1,589,142 | +0.02(+0.04%) |
Oct 01, 2012 | 44.46 | 44.89 | 44.25 | 44.63 | 1,999,246 | +0.10(+0.22%) |
Sep 28, 2012 | 44.32 | 44.62 | 44.16 | 44.53 | 2,585,129 | +0.13(+0.29%) |
Sep 27, 2012 | 43.98 | 44.44 | 43.62 | 44.40 | 1,162,214 | +0.44(+1.00%) |
Sep 26, 2012 | 43.71 | 44.12 | 43.71 | 43.96 | 1,359,104 | +0.27(+0.62%) |
Sep 25, 2012 | 44.00 | 44.10 | 43.61 | 43.69 | 1,333,011 | -0.18(-0.41%) |
Sep 24, 2012 | 43.46 | 43.99 | 43.43 | 43.87 | 1,294,342 | +0.10(+0.23%) |
Sep 21, 2012 | 44.61 | 44.64 | 43.72 | 43.77 | 1,818,560 | -0.69(-1.55%) |
Sep 20, 2012 | 44.64 | 44.86 | 44.24 | 44.46 | 1,742,772 | -0.23(-0.51%) |
Sep 19, 2012 | 44.49 | 44.88 | 44.40 | 44.69 | 1,300,281 | +0.32(+0.72%) |
Sep 18, 2012 | 44.08 | 44.45 | 43.92 | 44.37 | 1,241,834 | +0.34(+0.77%) |
Sep 17, 2012 | 43.99 | 44.32 | 43.56 | 44.03 | 3,894,724 | -0.05(-0.11%) |
Sep 14, 2012 | 45.47 | 45.47 | 43.97 | 44.08 | 2,364,109 | -1.32(-2.91%) |
Sep 13, 2012 | 44.67 | 45.51 | 44.55 | 45.40 | 1,290,045 | +0.56(+1.25%) |
Sep 12, 2012 | 44.88 | 44.98 | 44.69 | 44.84 | 1,468,321 | +0.01(+0.02%) |
Sep 11, 2012 | 44.69 | 44.88 | 44.53 | 44.83 | 1,736,674 | +0.26(+0.58%) |
Sep 10, 2012 | 44.82 | 44.92 | 44.50 | 44.57 | 1,245,146 | -0.37(-0.82%) |
Sep 07, 2012 | 45.44 | 45.52 | 44.80 | 44.94 | 936,733 | -0.50(-1.10%) |
Sep 06, 2012 | 45.00 | 45.52 | 44.90 | 45.44 | 1,444,610 | +0.65(+1.45%) |
Sep 05, 2012 | 44.88 | 44.96 | 44.60 | 44.79 | 1,091,568 | -0.14(-0.31%) |