Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 45.73 | 45.84 | 44.91 | 45.12 | 73,289,728 | +0.13(+0.28%) |
Nov 29, 2012 | 44.86 | 45.43 | 44.78 | 44.99 | 12,645,619 | +0.25(+0.56%) |
Nov 28, 2012 | 44.68 | 44.98 | 44.49 | 44.74 | 4,968,976 | +0.06(+0.14%) |
Nov 27, 2012 | 45.45 | 45.62 | 44.33 | 44.68 | 11,970,400 | +0.18(+0.41%) |
Nov 26, 2012 | 44.50 | 44.62 | 43.87 | 44.50 | 4,420,575 | -0.09(-0.20%) |
Nov 23, 2012 | 43.41 | 44.64 | 43.26 | 44.59 | 1,559,213 | +1.27(+2.94%) |
Nov 21, 2012 | 42.84 | 43.37 | 42.79 | 43.32 | 1,791,789 | +0.37(+0.86%) |
Nov 20, 2012 | 43.70 | 43.83 | 42.73 | 42.95 | 4,002,909 | -0.79(-1.82%) |
Nov 19, 2012 | 43.95 | 44.17 | 43.60 | 43.74 | 2,666,777 | -0.21(-0.47%) |
Nov 16, 2012 | 43.15 | 44.05 | 43.15 | 43.95 | 5,009,546 | +0.67(+1.54%) |
Nov 15, 2012 | 42.77 | 43.41 | 42.64 | 43.28 | 4,785,127 | +0.70(+1.65%) |
Nov 14, 2012 | 42.35 | 43.07 | 42.24 | 42.58 | 3,797,851 | +0.52(+1.24%) |
Nov 13, 2012 | 42.17 | 42.84 | 41.92 | 42.05 | 3,847,841 | -0.10(-0.24%) |
Nov 12, 2012 | 42.26 | 42.38 | 41.93 | 42.15 | 1,822,366 | -0.25(-0.60%) |
Nov 09, 2012 | 43.20 | 43.37 | 42.30 | 42.41 | 4,571,319 | -1.02(-2.35%) |
Nov 08, 2012 | 43.03 | 43.48 | 43.03 | 43.42 | 2,506,545 | +0.13(+0.29%) |
Nov 07, 2012 | 43.33 | 43.57 | 42.77 | 43.30 | 2,450,363 | -0.02(-0.04%) |
Nov 06, 2012 | 43.07 | 43.60 | 42.86 | 43.32 | 2,498,248 | +0.24(+0.57%) |
Nov 05, 2012 | 42.87 | 43.19 | 42.76 | 43.07 | 2,053,724 | -0.04(-0.08%) |
Nov 02, 2012 | 43.73 | 43.90 | 43.02 | 43.11 | 2,089,020 | -0.66(-1.50%) |
Nov 01, 2012 | 43.68 | 43.99 | 43.34 | 43.77 | 3,967,605 | -0.11(-0.25%) |
Oct 31, 2012 | 43.68 | 44.22 | 43.24 | 43.88 | 4,521,557 | +0.89(+2.08%) |
Oct 26, 2012 | 42.68 | 42.98 | 42.98 | 42.98 | 2,528,297 | +0.30(+0.70%) |
Oct 25, 2012 | 42.79 | 43.00 | 42.46 | 42.68 | 3,000,957 | +0.07(+0.17%) |
Oct 24, 2012 | 42.74 | 42.89 | 42.27 | 42.61 | 5,140,382 | +0.10(+0.23%) |
Oct 23, 2012 | 42.20 | 42.75 | 41.98 | 42.51 | 3,711,293 | -0.05(-0.13%) |
Oct 19, 2012 | 42.71 | 43.68 | 42.49 | 42.57 | 4,470,603 | -0.11(-0.25%) |
Oct 18, 2012 | 43.84 | 44.13 | 41.57 | 42.68 | 11,657,956 | -0.86(-1.97%) |
Oct 17, 2012 | 45.43 | 45.86 | 41.13 | 43.53 | 18,800,702 | -1.85(-4.08%) |
Oct 16, 2012 | 44.59 | 45.50 | 44.44 | 45.38 | 4,227,086 | +0.87(+1.95%) |
Oct 15, 2012 | 44.72 | 44.87 | 44.26 | 44.52 | 4,607,953 | +0.07(+0.16%) |
Oct 12, 2012 | 44.62 | 44.95 | 44.13 | 44.44 | 6,135,905 | -0.29(-0.65%) |
Oct 11, 2012 | 45.81 | 46.18 | 44.24 | 44.73 | 10,651,194 | -0.80(-1.76%) |
Oct 10, 2012 | 45.62 | 46.16 | 45.37 | 45.54 | 2,865,558 | +0.23(+0.50%) |
Oct 09, 2012 | 46.07 | 46.19 | 45.29 | 45.31 | 3,548,923 | -0.76(-1.65%) |
Oct 08, 2012 | 46.73 | 46.75 | 46.06 | 46.07 | 3,234,338 | -0.58(-1.24%) |
Oct 05, 2012 | 47.19 | 47.34 | 46.50 | 46.65 | 3,549,182 | -0.34(-0.73%) |
Oct 04, 2012 | 46.70 | 47.21 | 46.57 | 46.99 | 6,995,012 | +0.47(+1.01%) |
Oct 03, 2012 | 46.75 | 46.79 | 46.44 | 46.52 | 3,548,302 | +0.00(+0.00%) |
Oct 02, 2012 | 46.70 | 46.70 | 46.20 | 46.52 | 5,811,351 | -0.05(-0.12%) |
Oct 01, 2012 | 46.93 | 47.06 | 46.47 | 46.57 | 6,440,990 | +0.06(+0.14%) |
Sep 28, 2012 | 46.77 | 46.92 | 46.47 | 46.51 | 29,158,686 | -0.42(-0.88%) |
Sep 27, 2012 | 46.03 | 47.37 | 46.03 | 46.93 | 8,449,225 | -0.78(-1.63%) |
Sep 26, 2012 | 47.38 | 48.15 | 47.34 | 47.70 | 3,357,105 | +0.14(+0.30%) |
Sep 25, 2012 | 47.40 | 47.74 | 47.31 | 47.56 | 2,684,930 | +0.17(+0.36%) |
Sep 24, 2012 | 47.29 | 47.58 | 47.24 | 47.39 | 2,663,337 | -0.39(-0.81%) |
Sep 21, 2012 | 47.62 | 47.77 | 47.42 | 47.77 | 3,839,887 | +0.44(+0.93%) |
Sep 20, 2012 | 46.31 | 47.64 | 46.17 | 47.33 | 5,854,819 | +1.15(+2.48%) |
Sep 19, 2012 | 45.34 | 46.42 | 45.34 | 46.19 | 2,884,405 | +0.84(+1.85%) |
Sep 18, 2012 | 45.16 | 45.36 | 45.06 | 45.35 | 2,250,281 | +0.13(+0.28%) |
Sep 17, 2012 | 45.09 | 45.36 | 44.92 | 45.22 | 2,218,232 | -0.05(-0.10%) |
Sep 14, 2012 | 45.95 | 46.04 | 45.17 | 45.27 | 3,003,824 | -0.52(-1.14%) |
Sep 13, 2012 | 44.78 | 45.85 | 44.75 | 45.79 | 3,149,255 | +0.92(+2.05%) |
Sep 12, 2012 | 44.59 | 45.21 | 44.29 | 44.87 | 3,874,472 | +0.80(+1.82%) |
Sep 11, 2012 | 44.05 | 44.44 | 43.78 | 44.07 | 2,597,483 | -0.13(-0.29%) |
Sep 10, 2012 | 44.70 | 45.07 | 44.15 | 44.19 | 2,891,553 | -0.79(-1.77%) |
Sep 07, 2012 | 45.64 | 45.73 | 44.94 | 44.99 | 3,385,567 | -0.71(-1.56%) |
Sep 06, 2012 | 46.56 | 46.59 | 45.32 | 45.70 | 4,996,263 | -0.38(-0.82%) |
Sep 05, 2012 | 46.85 | 46.93 | 45.81 | 46.08 | 6,191,910 | +0.36(+0.79%) |