Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 43.46 | 43.63 | 43.08 | 43.14 | 7,198,725 | -0.40(-0.92%) |
Nov 29, 2012 | 43.62 | 43.75 | 43.34 | 43.54 | 5,401,055 | +0.30(+0.69%) |
Nov 28, 2012 | 43.09 | 43.36 | 42.63 | 43.24 | 8,197,955 | -0.20(-0.46%) |
Nov 27, 2012 | 43.19 | 43.86 | 43.10 | 43.44 | 6,230,099 | +0.09(+0.22%) |
Nov 26, 2012 | 43.01 | 43.38 | 42.90 | 43.34 | 5,630,037 | +0.23(+0.52%) |
Nov 23, 2012 | 42.82 | 43.17 | 42.70 | 43.12 | 2,718,970 | +0.70(+1.65%) |
Nov 21, 2012 | 42.84 | 42.84 | 42.35 | 42.42 | 4,985,681 | -0.38(-0.89%) |
Nov 20, 2012 | 42.77 | 43.06 | 42.50 | 42.80 | 5,078,505 | -0.13(-0.30%) |
Nov 19, 2012 | 42.52 | 43.00 | 42.39 | 42.93 | 5,836,583 | +0.98(+2.34%) |
Nov 16, 2012 | 42.15 | 42.35 | 41.67 | 41.95 | 9,428,717 | -0.15(-0.36%) |
Nov 15, 2012 | 42.23 | 42.67 | 41.82 | 42.10 | 7,168,615 | -0.16(-0.38%) |
Nov 14, 2012 | 42.95 | 43.02 | 42.21 | 42.26 | 7,043,459 | -0.65(-1.51%) |
Nov 13, 2012 | 42.73 | 43.27 | 42.40 | 42.91 | 6,731,122 | -0.22(-0.51%) |
Nov 12, 2012 | 43.43 | 43.57 | 42.96 | 43.13 | 4,765,299 | -0.21(-0.48%) |
Nov 09, 2012 | 43.17 | 43.88 | 43.02 | 43.34 | 5,340,968 | +0.08(+0.18%) |
Nov 08, 2012 | 43.88 | 44.05 | 43.15 | 43.26 | 6,542,378 | -0.57(-1.30%) |
Nov 07, 2012 | 44.22 | 44.35 | 43.50 | 43.83 | 7,201,620 | -0.72(-1.62%) |
Nov 06, 2012 | 44.42 | 44.77 | 44.17 | 44.55 | 5,965,345 | +0.22(+0.50%) |
Nov 05, 2012 | 44.04 | 44.47 | 43.85 | 44.33 | 4,705,986 | +0.18(+0.41%) |
Nov 02, 2012 | 45.34 | 45.44 | 44.03 | 44.15 | 8,599,329 | -0.85(-1.89%) |
Nov 01, 2012 | 44.58 | 45.49 | 44.50 | 45.00 | 6,531,737 | +0.48(+1.08%) |
Oct 31, 2012 | 45.23 | 45.44 | 44.50 | 44.52 | 6,021,833 | -0.66(-1.46%) |
Oct 26, 2012 | 45.26 | 45.18 | 45.18 | 45.18 | 6,191,300 | +0.01(+0.02%) |
Oct 25, 2012 | 45.09 | 45.35 | 44.93 | 45.17 | 6,876,931 | +0.26(+0.58%) |
Oct 24, 2012 | 45.31 | 45.31 | 44.71 | 44.91 | 14,860,091 | -0.34(-0.75%) |
Oct 23, 2012 | 46.29 | 46.62 | 44.89 | 45.25 | 31,457,644 | -4.09(-8.29%) |
Oct 19, 2012 | 50.36 | 50.38 | 49.07 | 49.34 | 6,368,398 | -1.08(-2.14%) |
Oct 18, 2012 | 49.80 | 50.52 | 49.64 | 50.42 | 5,799,182 | +0.57(+1.14%) |
Oct 17, 2012 | 49.87 | 49.98 | 49.61 | 49.85 | 4,177,743 | +0.11(+0.22%) |
Oct 16, 2012 | 49.26 | 49.80 | 49.12 | 49.74 | 4,806,946 | +0.73(+1.49%) |
Oct 15, 2012 | 48.68 | 49.08 | 48.59 | 49.01 | 3,272,190 | +0.32(+0.66%) |
Oct 12, 2012 | 48.80 | 49.32 | 48.50 | 48.69 | 3,881,252 | -0.09(-0.18%) |
Oct 11, 2012 | 49.42 | 49.60 | 48.76 | 48.78 | 4,595,176 | -0.34(-0.69%) |
Oct 10, 2012 | 49.54 | 49.61 | 49.04 | 49.12 | 3,516,709 | -0.38(-0.77%) |
Oct 09, 2012 | 50.25 | 50.25 | 49.46 | 49.50 | 4,149,034 | -0.76(-1.51%) |
Oct 08, 2012 | 50.13 | 50.62 | 49.95 | 50.26 | 2,988,153 | -0.09(-0.18%) |
Oct 05, 2012 | 50.14 | 50.55 | 50.04 | 50.35 | 3,924,092 | +0.60(+1.21%) |
Oct 04, 2012 | 49.75 | 50.22 | 49.56 | 49.75 | 5,136,534 | +0.31(+0.63%) |
Oct 03, 2012 | 49.60 | 49.78 | 49.15 | 49.44 | 5,616,936 | -0.06(-0.12%) |
Oct 02, 2012 | 50.42 | 50.46 | 49.31 | 49.50 | 7,230,729 | -0.86(-1.71%) |
Oct 01, 2012 | 50.18 | 50.96 | 50.15 | 50.36 | 4,514,654 | +0.09(+0.18%) |
Sep 28, 2012 | 50.59 | 50.59 | 50.16 | 50.27 | 4,397,798 | -0.57(-1.12%) |
Sep 27, 2012 | 50.78 | 50.99 | 50.42 | 50.84 | 5,287,339 | +0.34(+0.67%) |
Sep 26, 2012 | 50.53 | 50.75 | 50.15 | 50.50 | 3,397,033 | +0.05(+0.10%) |
Sep 25, 2012 | 51.44 | 51.48 | 50.44 | 50.45 | 3,865,793 | -0.74(-1.45%) |
Sep 24, 2012 | 51.20 | 51.46 | 50.85 | 51.19 | 4,198,937 | -0.61(-1.18%) |
Sep 21, 2012 | 52.33 | 52.33 | 51.35 | 51.80 | 7,883,461 | -0.07(-0.13%) |
Sep 20, 2012 | 51.20 | 51.87 | 51.19 | 51.87 | 3,783,573 | +0.25(+0.48%) |
Sep 19, 2012 | 51.41 | 52.03 | 51.30 | 51.62 | 4,008,686 | +0.35(+0.68%) |
Sep 18, 2012 | 51.48 | 51.60 | 51.12 | 51.27 | 4,062,722 | -0.42(-0.81%) |
Sep 17, 2012 | 51.99 | 52.09 | 51.48 | 51.69 | 12,936,983 | -0.55(-1.05%) |
Sep 14, 2012 | 51.13 | 52.31 | 51.13 | 52.24 | 9,331,433 | +1.11(+2.17%) |
Sep 13, 2012 | 50.26 | 51.14 | 50.00 | 51.13 | 7,334,668 | +0.90(+1.79%) |
Sep 12, 2012 | 51.19 | 51.39 | 50.06 | 50.23 | 6,085,103 | -0.82(-1.61%) |
Sep 11, 2012 | 50.74 | 51.40 | 50.63 | 51.05 | 4,335,345 | +0.42(+0.83%) |
Sep 10, 2012 | 50.65 | 50.93 | 50.49 | 50.63 | 5,148,685 | +0.07(+0.14%) |
Sep 07, 2012 | 49.97 | 50.57 | 49.82 | 50.56 | 5,051,774 | +0.71(+1.42%) |
Sep 06, 2012 | 49.24 | 50.10 | 49.19 | 49.85 | 5,375,913 | +1.07(+2.19%) |
Sep 05, 2012 | 48.65 | 49.05 | 48.62 | 48.78 | 3,776,635 | -0.05(-0.10%) |