Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 49.05 | 49.18 | 48.50 | 48.90 | 12,555,699 | -0.06(-0.12%) |
Nov 29, 2012 | 48.75 | 49.09 | 48.57 | 48.96 | 7,344,429 | +0.51(+1.06%) |
Nov 28, 2012 | 47.73 | 48.50 | 47.11 | 48.45 | 8,274,627 | +0.59(+1.23%) |
Nov 27, 2012 | 48.31 | 48.45 | 47.79 | 47.86 | 6,824,689 | -0.42(-0.88%) |
Nov 26, 2012 | 48.23 | 48.67 | 48.16 | 48.28 | 7,043,433 | -0.23(-0.47%) |
Nov 23, 2012 | 48.14 | 48.53 | 48.05 | 48.51 | 3,405,646 | +0.57(+1.19%) |
Nov 21, 2012 | 47.76 | 48.20 | 47.66 | 47.94 | 6,868,739 | +0.24(+0.50%) |
Nov 20, 2012 | 47.05 | 47.76 | 46.93 | 47.70 | 7,580,915 | +0.52(+1.11%) |
Nov 19, 2012 | 46.97 | 47.30 | 46.72 | 47.18 | 8,644,414 | +0.48(+1.03%) |
Nov 16, 2012 | 46.86 | 47.03 | 46.33 | 46.70 | 9,986,134 | -0.05(-0.11%) |
Nov 15, 2012 | 46.52 | 46.91 | 46.24 | 46.74 | 11,595,795 | +0.30(+0.64%) |
Nov 14, 2012 | 47.30 | 47.31 | 46.33 | 46.45 | 9,928,050 | -0.78(-1.65%) |
Nov 13, 2012 | 46.56 | 47.68 | 46.56 | 47.23 | 12,461,307 | +0.50(+1.07%) |
Nov 12, 2012 | 46.76 | 46.90 | 46.24 | 46.72 | 12,536,070 | +0.38(+0.83%) |
Nov 09, 2012 | 46.27 | 47.22 | 45.82 | 46.34 | 34,752,272 | -2.93(-5.96%) |
Nov 08, 2012 | 49.32 | 50.06 | 49.16 | 49.28 | 11,281,990 | -0.04(-0.08%) |
Nov 07, 2012 | 49.88 | 49.88 | 48.83 | 49.31 | 8,665,700 | -0.38(-0.77%) |
Nov 06, 2012 | 49.82 | 49.93 | 49.31 | 49.70 | 7,810,560 | +0.15(+0.30%) |
Nov 05, 2012 | 50.03 | 50.08 | 49.06 | 49.55 | 9,722,873 | +0.45(+0.92%) |
Nov 02, 2012 | 49.86 | 50.21 | 49.01 | 49.10 | 14,246,220 | +0.08(+0.16%) |
Nov 01, 2012 | 48.53 | 49.54 | 48.53 | 49.02 | 10,747,587 | +0.65(+1.34%) |
Oct 31, 2012 | 50.37 | 50.46 | 48.05 | 48.37 | 21,030,400 | -0.95(-1.92%) |
Oct 26, 2012 | 49.59 | 49.31 | 49.31 | 49.31 | 8,489,545 | -0.18(-0.36%) |
Oct 25, 2012 | 50.15 | 50.25 | 49.20 | 49.49 | 6,899,455 | -0.38(-0.77%) |
Oct 24, 2012 | 50.17 | 50.30 | 49.79 | 49.88 | 6,163,628 | -0.11(-0.22%) |
Oct 23, 2012 | 50.55 | 50.57 | 49.97 | 49.98 | 8,663,343 | -1.12(-2.20%) |
Oct 19, 2012 | 51.70 | 51.79 | 50.81 | 51.11 | 8,586,073 | -0.51(-0.99%) |
Oct 18, 2012 | 51.46 | 51.93 | 51.32 | 51.62 | 6,388,192 | +0.13(+0.25%) |
Oct 17, 2012 | 50.61 | 51.60 | 50.55 | 51.49 | 7,908,681 | +1.03(+2.05%) |
Oct 16, 2012 | 50.39 | 50.71 | 50.30 | 50.46 | 5,074,856 | +0.44(+0.89%) |
Oct 15, 2012 | 49.82 | 50.03 | 49.59 | 50.01 | 6,977,875 | +0.20(+0.40%) |
Oct 12, 2012 | 49.78 | 49.97 | 49.65 | 49.82 | 6,231,198 | +0.25(+0.50%) |
Oct 11, 2012 | 50.55 | 50.77 | 49.43 | 49.57 | 10,275,411 | -0.86(-1.70%) |
Oct 10, 2012 | 50.60 | 50.84 | 50.31 | 50.43 | 6,507,321 | -0.30(-0.58%) |
Oct 09, 2012 | 51.52 | 51.53 | 50.67 | 50.72 | 8,197,304 | -0.81(-1.57%) |
Oct 08, 2012 | 51.57 | 51.70 | 51.31 | 51.53 | 5,918,359 | -0.63(-1.21%) |
Oct 05, 2012 | 52.03 | 52.34 | 51.95 | 52.16 | 5,304,223 | +0.33(+0.65%) |
Oct 04, 2012 | 51.91 | 52.26 | 51.59 | 51.83 | 6,608,786 | +0.16(+0.31%) |
Oct 03, 2012 | 50.93 | 51.88 | 50.90 | 51.67 | 6,729,000 | +0.82(+1.61%) |
Oct 02, 2012 | 51.33 | 51.45 | 50.68 | 50.85 | 7,216,582 | -0.42(-0.83%) |
Oct 01, 2012 | 51.51 | 52.04 | 51.14 | 51.27 | 6,659,287 | -0.21(-0.40%) |
Sep 28, 2012 | 51.61 | 51.73 | 51.25 | 51.48 | 6,802,611 | -0.30(-0.57%) |
Sep 27, 2012 | 51.32 | 51.97 | 51.18 | 51.78 | 5,391,696 | +0.63(+1.23%) |
Sep 26, 2012 | 51.62 | 51.80 | 50.98 | 51.15 | 8,142,337 | -0.59(-1.14%) |
Sep 25, 2012 | 52.08 | 52.58 | 51.74 | 51.74 | 7,536,779 | -0.37(-0.72%) |
Sep 24, 2012 | 51.87 | 52.24 | 51.81 | 52.11 | 6,243,351 | +0.18(+0.34%) |
Sep 21, 2012 | 52.13 | 52.57 | 51.92 | 51.93 | 13,436,538 | +0.08(+0.15%) |
Sep 20, 2012 | 51.63 | 52.10 | 51.63 | 51.86 | 8,734,137 | -0.04(-0.08%) |
Sep 19, 2012 | 50.99 | 52.14 | 50.99 | 51.89 | 7,943,819 | +0.79(+1.54%) |
Sep 18, 2012 | 51.23 | 51.32 | 50.98 | 51.11 | 7,210,941 | -0.25(-0.48%) |
Sep 17, 2012 | 51.52 | 51.63 | 51.17 | 51.35 | 7,974,708 | -0.20(-0.38%) |
Sep 14, 2012 | 51.65 | 51.94 | 51.37 | 51.55 | 9,655,865 | -0.25(-0.48%) |
Sep 13, 2012 | 50.94 | 51.87 | 50.94 | 51.80 | 11,357,382 | +0.89(+1.74%) |
Sep 12, 2012 | 50.81 | 51.00 | 50.49 | 50.91 | 7,210,318 | +0.14(+0.27%) |
Sep 11, 2012 | 50.68 | 50.88 | 50.64 | 50.77 | 6,734,560 | +0.04(+0.08%) |
Sep 10, 2012 | 50.82 | 51.01 | 50.69 | 50.73 | 7,595,297 | -0.22(-0.43%) |
Sep 07, 2012 | 51.08 | 51.21 | 50.87 | 50.95 | 9,062,082 | -0.12(-0.23%) |
Sep 06, 2012 | 49.93 | 51.08 | 49.87 | 51.07 | 10,281,823 | +1.05(+2.11%) |
Sep 05, 2012 | 49.37 | 50.46 | 49.32 | 50.01 | 16,948,226 | +1.11(+2.28%) |