Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 44.74 | 45.15 | 44.31 | 45.07 | 8,469,140 | +0.24(+0.54%) |
Nov 29, 2012 | 43.69 | 44.87 | 43.69 | 44.83 | 12,479,772 | -0.01(-0.03%) |
Nov 28, 2012 | 44.63 | 44.96 | 44.46 | 44.84 | 6,851,861 | +0.17(+0.38%) |
Nov 27, 2012 | 44.88 | 45.25 | 44.63 | 44.67 | 7,059,377 | -0.15(-0.33%) |
Nov 26, 2012 | 45.78 | 45.78 | 44.68 | 44.82 | 9,103,630 | -1.22(-2.64%) |
Nov 23, 2012 | 45.76 | 46.05 | 45.47 | 46.03 | 2,547,954 | +0.54(+1.19%) |
Nov 21, 2012 | 45.01 | 45.56 | 44.90 | 45.49 | 6,229,935 | +0.51(+1.14%) |
Nov 20, 2012 | 44.98 | 45.06 | 44.64 | 44.98 | 6,601,593 | -0.01(-0.02%) |
Nov 19, 2012 | 44.89 | 45.15 | 44.71 | 44.98 | 7,549,856 | +0.62(+1.40%) |
Nov 16, 2012 | 44.27 | 44.48 | 43.93 | 44.36 | 5,435,607 | +0.04(+0.10%) |
Nov 15, 2012 | 44.17 | 44.70 | 43.40 | 44.32 | 12,532,857 | +0.75(+1.73%) |
Nov 14, 2012 | 44.09 | 44.50 | 43.31 | 43.57 | 7,786,829 | -0.50(-1.14%) |
Nov 13, 2012 | 43.89 | 44.66 | 43.76 | 44.07 | 5,096,441 | +0.08(+0.18%) |
Nov 12, 2012 | 44.04 | 44.22 | 43.73 | 43.99 | 3,233,864 | -0.03(-0.06%) |
Nov 09, 2012 | 43.79 | 44.31 | 43.66 | 44.02 | 5,583,931 | +0.14(+0.32%) |
Nov 08, 2012 | 44.65 | 44.82 | 43.88 | 43.88 | 6,436,680 | -0.69(-1.54%) |
Nov 07, 2012 | 44.73 | 44.87 | 44.24 | 44.57 | 7,126,804 | -0.43(-0.95%) |
Nov 06, 2012 | 45.24 | 45.36 | 44.93 | 44.99 | 5,642,476 | -0.01(-0.02%) |
Nov 05, 2012 | 44.84 | 45.15 | 44.77 | 45.00 | 5,608,729 | +0.49(+1.10%) |
Nov 02, 2012 | 44.95 | 45.02 | 44.44 | 44.51 | 5,229,665 | -0.16(-0.37%) |
Nov 01, 2012 | 44.70 | 45.24 | 44.50 | 44.68 | 8,672,814 | -0.57(-1.27%) |
Oct 31, 2012 | 45.56 | 45.56 | 44.92 | 45.25 | 8,223,884 | -0.12(-0.27%) |
Oct 26, 2012 | 45.02 | 45.37 | 45.37 | 45.37 | 7,477,612 | +0.57(+1.27%) |
Oct 25, 2012 | 44.78 | 44.91 | 44.46 | 44.80 | 4,866,821 | +0.21(+0.46%) |
Oct 24, 2012 | 44.65 | 44.69 | 44.38 | 44.60 | 4,645,279 | +0.13(+0.30%) |
Oct 23, 2012 | 43.92 | 44.66 | 43.80 | 44.46 | 7,549,910 | +0.29(+0.66%) |
Oct 19, 2012 | 44.63 | 44.73 | 43.89 | 44.17 | 5,326,803 | -0.50(-1.13%) |
Oct 18, 2012 | 44.80 | 45.07 | 44.38 | 44.68 | 3,683,288 | -0.07(-0.16%) |
Oct 17, 2012 | 44.71 | 45.02 | 44.35 | 44.75 | 4,748,521 | +0.10(+0.22%) |
Oct 16, 2012 | 44.19 | 44.71 | 44.09 | 44.65 | 5,418,809 | +0.77(+1.76%) |
Oct 15, 2012 | 43.73 | 44.02 | 43.53 | 43.87 | 4,533,789 | +0.21(+0.47%) |
Oct 12, 2012 | 43.53 | 44.07 | 43.49 | 43.67 | 6,091,845 | +0.19(+0.44%) |
Oct 11, 2012 | 44.79 | 44.80 | 43.45 | 43.48 | 7,404,391 | -1.00(-2.25%) |
Oct 10, 2012 | 44.72 | 44.98 | 44.44 | 44.48 | 4,839,620 | -0.16(-0.37%) |
Oct 09, 2012 | 45.36 | 45.47 | 44.64 | 44.64 | 3,057,920 | -0.78(-1.72%) |
Oct 08, 2012 | 45.47 | 45.57 | 45.23 | 45.42 | 3,324,852 | -0.13(-0.30%) |
Oct 05, 2012 | 45.43 | 45.72 | 45.39 | 45.56 | 5,356,446 | +0.38(+0.83%) |
Oct 04, 2012 | 45.29 | 45.46 | 44.95 | 45.18 | 5,670,010 | +0.40(+0.89%) |
Oct 03, 2012 | 44.87 | 45.07 | 44.71 | 44.78 | 5,735,175 | +0.08(+0.17%) |
Oct 02, 2012 | 44.83 | 45.07 | 44.55 | 44.70 | 4,173,274 | -0.01(-0.02%) |
Oct 01, 2012 | 44.85 | 45.31 | 44.60 | 44.71 | 5,928,796 | -0.34(-0.76%) |
Sep 28, 2012 | 45.09 | 45.34 | 44.70 | 45.05 | 5,674,212 | -0.09(-0.19%) |
Sep 27, 2012 | 45.22 | 45.29 | 44.33 | 45.14 | 9,074,285 | -0.17(-0.38%) |
Sep 26, 2012 | 45.68 | 45.74 | 45.26 | 45.31 | 4,898,947 | -0.39(-0.85%) |
Sep 25, 2012 | 46.53 | 46.56 | 45.68 | 45.70 | 4,388,190 | -0.55(-1.18%) |
Sep 24, 2012 | 46.36 | 46.44 | 46.13 | 46.24 | 3,584,203 | -0.21(-0.44%) |
Sep 21, 2012 | 46.49 | 46.71 | 46.32 | 46.45 | 5,869,064 | +0.03(+0.06%) |
Sep 20, 2012 | 46.08 | 46.56 | 45.82 | 46.42 | 4,554,622 | +0.28(+0.60%) |
Sep 19, 2012 | 45.67 | 46.41 | 45.63 | 46.14 | 4,793,512 | +0.52(+1.14%) |
Sep 18, 2012 | 45.61 | 45.68 | 45.22 | 45.63 | 5,424,486 | -0.09(-0.20%) |
Sep 17, 2012 | 45.89 | 45.96 | 45.56 | 45.72 | 5,791,914 | -0.18(-0.40%) |
Sep 14, 2012 | 46.20 | 46.20 | 45.68 | 45.90 | 6,312,164 | -0.28(-0.60%) |
Sep 13, 2012 | 45.58 | 46.21 | 45.53 | 46.18 | 3,853,020 | +0.48(+1.06%) |
Sep 12, 2012 | 45.78 | 46.02 | 45.52 | 45.70 | 3,252,267 | -0.07(-0.16%) |
Sep 11, 2012 | 45.83 | 45.89 | 45.62 | 45.77 | 4,840,607 | -0.23(-0.49%) |
Sep 10, 2012 | 45.61 | 46.09 | 45.45 | 46.00 | 5,401,953 | +0.57(+1.25%) |
Sep 07, 2012 | 46.04 | 46.12 | 45.34 | 45.43 | 5,460,296 | -0.61(-1.33%) |
Sep 06, 2012 | 45.46 | 46.04 | 45.32 | 46.04 | 4,216,549 | +0.80(+1.77%) |
Sep 05, 2012 | 45.39 | 45.58 | 45.08 | 45.24 | 3,727,942 | -0.08(-0.17%) |