Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 44.82 | 45.24 | 44.26 | 44.52 | 449,397 | -0.11(-0.25%) |
Nov 29, 2012 | 44.97 | 45.15 | 44.08 | 44.63 | 415,737 | -0.07(-0.16%) |
Nov 28, 2012 | 44.55 | 46.11 | 43.87 | 44.71 | 1,432,562 | +0.38(+0.87%) |
Nov 27, 2012 | 44.10 | 45.13 | 43.65 | 44.32 | 557,965 | +0.58(+1.32%) |
Nov 26, 2012 | 44.68 | 45.01 | 43.10 | 43.75 | 458,403 | -1.48(-3.28%) |
Nov 23, 2012 | 44.57 | 45.24 | 44.33 | 45.23 | 185,513 | +0.67(+1.50%) |
Nov 21, 2012 | 44.47 | 44.69 | 43.80 | 44.56 | 398,345 | +0.56(+1.27%) |
Nov 20, 2012 | 43.30 | 44.67 | 43.18 | 44.00 | 580,069 | +0.20(+0.46%) |
Nov 19, 2012 | 42.70 | 43.85 | 42.61 | 43.80 | 761,893 | +1.19(+2.79%) |
Nov 16, 2012 | 44.31 | 44.80 | 41.99 | 42.61 | 1,223,886 | -2.19(-4.89%) |
Nov 15, 2012 | 45.80 | 45.93 | 43.11 | 44.80 | 3,507,678 | -7.41(-14.19%) |
Nov 14, 2012 | 53.10 | 54.07 | 51.77 | 52.21 | 485,941 | -0.52(-0.99%) |
Nov 13, 2012 | 52.02 | 53.28 | 50.40 | 52.73 | 405,998 | +0.63(+1.21%) |
Nov 12, 2012 | 52.89 | 53.22 | 51.55 | 52.10 | 369,069 | -0.80(-1.51%) |
Nov 09, 2012 | 51.17 | 53.53 | 51.00 | 52.90 | 295,982 | +1.44(+2.79%) |
Nov 08, 2012 | 54.09 | 54.30 | 51.35 | 51.46 | 544,000 | -2.60(-4.81%) |
Nov 07, 2012 | 55.05 | 55.40 | 54.01 | 54.06 | 241,620 | -1.30(-2.35%) |
Nov 06, 2012 | 56.52 | 57.01 | 55.17 | 55.36 | 399,861 | -1.02(-1.80%) |
Nov 05, 2012 | 55.53 | 56.53 | 54.97 | 56.38 | 347,214 | +0.92(+1.65%) |
Nov 02, 2012 | 55.30 | 56.93 | 55.02 | 55.46 | 786,430 | +0.23(+0.41%) |
Nov 01, 2012 | 53.71 | 55.50 | 53.15 | 55.23 | 402,185 | +1.71(+3.20%) |
Oct 31, 2012 | 53.46 | 53.73 | 52.28 | 53.52 | 383,394 | +0.21(+0.40%) |
Oct 26, 2012 | 53.69 | 53.31 | 53.31 | 53.31 | 279,822 | -0.42(-0.78%) |
Oct 25, 2012 | 53.48 | 53.93 | 52.66 | 53.73 | 187,508 | +0.46(+0.86%) |
Oct 24, 2012 | 53.66 | 53.87 | 52.77 | 53.27 | 122,451 | -0.20(-0.38%) |
Oct 23, 2012 | 53.12 | 53.73 | 52.19 | 53.47 | 229,365 | -1.40(-2.54%) |
Oct 19, 2012 | 54.97 | 55.41 | 54.43 | 54.87 | 285,573 | -0.31(-0.56%) |
Oct 18, 2012 | 55.73 | 55.99 | 54.97 | 55.18 | 258,608 | -0.42(-0.76%) |
Oct 17, 2012 | 56.32 | 56.50 | 55.44 | 55.60 | 235,220 | -0.37(-0.65%) |
Oct 16, 2012 | 56.51 | 56.92 | 55.88 | 55.96 | 202,330 | -0.60(-1.05%) |
Oct 15, 2012 | 55.09 | 56.82 | 55.09 | 56.56 | 484,217 | +0.31(+0.55%) |
Oct 12, 2012 | 56.35 | 56.55 | 55.84 | 56.25 | 341,825 | +0.09(+0.16%) |
Oct 11, 2012 | 56.03 | 56.58 | 55.58 | 56.16 | 223,930 | +0.92(+1.66%) |
Oct 10, 2012 | 54.86 | 56.39 | 54.56 | 55.24 | 459,775 | +0.49(+0.90%) |
Oct 09, 2012 | 55.20 | 55.88 | 54.64 | 54.75 | 233,819 | -0.47(-0.85%) |
Oct 08, 2012 | 55.41 | 55.84 | 54.83 | 55.21 | 272,321 | -0.38(-0.68%) |
Oct 05, 2012 | 56.18 | 56.95 | 55.01 | 55.59 | 292,346 | -0.55(-0.98%) |
Oct 04, 2012 | 55.41 | 56.50 | 55.31 | 56.14 | 239,487 | +0.95(+1.73%) |
Oct 03, 2012 | 54.73 | 55.42 | 54.53 | 55.19 | 206,740 | +0.61(+1.12%) |
Oct 02, 2012 | 55.29 | 56.61 | 54.27 | 54.57 | 191,036 | -0.42(-0.77%) |
Oct 01, 2012 | 55.06 | 56.50 | 54.76 | 54.99 | 288,646 | +0.04(+0.07%) |
Sep 28, 2012 | 54.94 | 55.24 | 54.47 | 54.96 | 200,941 | -0.25(-0.45%) |
Sep 27, 2012 | 54.36 | 55.26 | 54.08 | 55.20 | 176,095 | +0.89(+1.64%) |
Sep 26, 2012 | 54.26 | 54.43 | 53.63 | 54.32 | 192,440 | +0.11(+0.20%) |
Sep 25, 2012 | 54.91 | 55.50 | 54.08 | 54.21 | 262,029 | -0.64(-1.17%) |
Sep 24, 2012 | 54.51 | 55.26 | 53.88 | 54.85 | 383,178 | +0.04(+0.07%) |
Sep 21, 2012 | 55.80 | 55.82 | 54.64 | 54.81 | 512,373 | -0.46(-0.83%) |
Sep 20, 2012 | 55.13 | 55.54 | 54.68 | 55.27 | 210,443 | +0.03(+0.05%) |
Sep 19, 2012 | 54.73 | 55.47 | 54.41 | 55.24 | 324,080 | +0.45(+0.82%) |
Sep 18, 2012 | 54.82 | 54.83 | 54.10 | 54.79 | 230,315 | +0.04(+0.07%) |
Sep 17, 2012 | 55.30 | 55.38 | 53.98 | 54.75 | 479,851 | -0.82(-1.47%) |
Sep 14, 2012 | 54.82 | 55.90 | 54.27 | 55.57 | 575,955 | +1.69(+3.15%) |
Sep 13, 2012 | 53.66 | 54.07 | 53.41 | 53.88 | 280,345 | +0.09(+0.17%) |
Sep 12, 2012 | 51.92 | 54.04 | 51.92 | 53.78 | 557,886 | +1.43(+2.73%) |
Sep 11, 2012 | 52.50 | 52.97 | 52.15 | 52.36 | 300,221 | -0.32(-0.61%) |
Sep 10, 2012 | 52.40 | 53.44 | 52.08 | 52.68 | 427,777 | -0.34(-0.64%) |
Sep 07, 2012 | 53.62 | 53.62 | 52.89 | 53.01 | 385,121 | -0.38(-0.72%) |
Sep 06, 2012 | 53.12 | 53.84 | 52.78 | 53.40 | 375,469 | +0.49(+0.94%) |
Sep 05, 2012 | 52.63 | 53.00 | 52.39 | 52.90 | 212,866 | +0.09(+0.17%) |