Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 46.16 | 46.30 | 45.83 | 46.16 | 17,942,384 | +0.20(+0.43%) |
Nov 29, 2012 | 45.75 | 46.21 | 45.63 | 45.97 | 16,506,326 | +0.51(+1.12%) |
Nov 28, 2012 | 44.89 | 45.48 | 44.75 | 45.46 | 13,688,035 | +0.28(+0.63%) |
Nov 27, 2012 | 45.43 | 45.51 | 44.94 | 45.18 | 12,609,597 | -0.17(-0.37%) |
Nov 26, 2012 | 45.53 | 45.74 | 45.02 | 45.34 | 15,324,547 | -0.46(-1.01%) |
Nov 23, 2012 | 45.24 | 45.83 | 45.13 | 45.81 | 6,619,364 | +0.72(+1.59%) |
Nov 21, 2012 | 45.11 | 45.39 | 44.90 | 45.09 | 10,807,052 | +0.00(+0.00%) |
Nov 20, 2012 | 44.95 | 45.22 | 44.54 | 45.09 | 13,438,949 | +0.04(+0.08%) |
Nov 19, 2012 | 45.35 | 45.39 | 45.03 | 45.05 | 16,769,988 | +0.12(+0.26%) |
Nov 16, 2012 | 44.54 | 45.01 | 44.08 | 44.94 | 21,471,736 | +0.47(+1.06%) |
Nov 15, 2012 | 44.73 | 45.20 | 44.15 | 44.47 | 20,167,880 | -0.32(-0.72%) |
Nov 14, 2012 | 45.23 | 45.40 | 44.64 | 44.79 | 21,240,198 | -0.29(-0.65%) |
Nov 13, 2012 | 44.51 | 45.54 | 44.41 | 45.08 | 18,041,068 | +0.37(+0.83%) |
Nov 12, 2012 | 44.87 | 45.08 | 44.37 | 44.71 | 11,331,941 | +0.00(+0.00%) |
Nov 09, 2012 | 44.35 | 45.16 | 44.29 | 44.71 | 23,723,824 | +0.69(+1.57%) |
Nov 08, 2012 | 45.54 | 45.57 | 43.81 | 44.02 | 44,365,552 | +1.85(+4.39%) |
Nov 07, 2012 | 43.10 | 43.33 | 42.17 | 42.17 | 31,254,064 | -1.63(-3.73%) |
Nov 06, 2012 | 43.83 | 44.06 | 43.54 | 43.81 | 13,109,911 | -0.04(-0.10%) |
Nov 05, 2012 | 43.64 | 43.94 | 43.39 | 43.85 | 14,308,824 | +0.82(+1.91%) |
Nov 02, 2012 | 43.54 | 43.61 | 42.97 | 43.03 | 11,023,837 | -0.31(-0.72%) |
Nov 01, 2012 | 42.60 | 43.44 | 42.46 | 43.34 | 13,177,440 | +0.81(+1.91%) |
Oct 31, 2012 | 42.92 | 43.16 | 42.32 | 42.53 | 14,738,964 | -0.31(-0.73%) |
Oct 26, 2012 | 41.94 | 42.84 | 42.84 | 42.84 | 18,607,882 | +1.17(+2.80%) |
Oct 25, 2012 | 42.08 | 42.24 | 41.57 | 41.67 | 12,303,090 | -0.15(-0.35%) |
Oct 24, 2012 | 42.68 | 42.77 | 41.70 | 41.82 | 15,964,787 | -0.49(-1.17%) |
Oct 23, 2012 | 42.15 | 42.59 | 41.85 | 42.31 | 13,261,672 | -0.32(-0.75%) |
Oct 19, 2012 | 43.53 | 43.53 | 42.45 | 42.63 | 20,641,354 | -0.88(-2.02%) |
Oct 18, 2012 | 44.29 | 44.29 | 43.25 | 43.51 | 21,783,312 | -0.74(-1.67%) |
Oct 17, 2012 | 43.45 | 44.45 | 43.45 | 44.25 | 15,225,673 | +0.45(+1.03%) |
Oct 16, 2012 | 43.17 | 43.86 | 42.96 | 43.80 | 14,391,889 | +0.78(+1.81%) |
Oct 15, 2012 | 42.98 | 43.15 | 42.26 | 43.02 | 18,643,016 | +0.29(+0.68%) |
Oct 12, 2012 | 42.96 | 42.98 | 42.16 | 42.73 | 20,627,344 | -0.23(-0.54%) |
Oct 11, 2012 | 43.86 | 43.91 | 42.93 | 42.96 | 12,255,706 | -0.41(-0.95%) |
Oct 10, 2012 | 43.68 | 43.73 | 43.28 | 43.38 | 15,895,836 | -0.44(-1.01%) |
Oct 09, 2012 | 44.47 | 44.73 | 43.75 | 43.82 | 17,797,078 | -0.73(-1.64%) |
Oct 08, 2012 | 45.03 | 45.22 | 44.54 | 44.55 | 12,737,950 | -0.90(-1.98%) |
Oct 05, 2012 | 45.74 | 46.26 | 45.29 | 45.45 | 13,816,274 | -0.01(-0.02%) |
Oct 04, 2012 | 45.10 | 45.55 | 44.75 | 45.46 | 9,741,238 | +0.42(+0.93%) |
Oct 03, 2012 | 45.10 | 45.26 | 44.72 | 45.04 | 10,381,470 | +0.20(+0.45%) |
Oct 02, 2012 | 45.08 | 45.21 | 44.64 | 44.84 | 10,988,865 | -0.09(-0.19%) |
Oct 01, 2012 | 45.52 | 45.56 | 44.65 | 44.92 | 14,648,403 | -0.41(-0.90%) |
Sep 28, 2012 | 45.76 | 45.87 | 45.18 | 45.33 | 13,235,034 | -0.74(-1.61%) |
Sep 27, 2012 | 45.37 | 46.22 | 45.27 | 46.07 | 11,688,807 | +0.85(+1.88%) |
Sep 26, 2012 | 45.46 | 45.96 | 45.04 | 45.22 | 14,893,869 | -0.30(-0.65%) |
Sep 25, 2012 | 46.45 | 46.70 | 45.48 | 45.52 | 18,228,766 | -0.68(-1.47%) |
Sep 24, 2012 | 46.08 | 46.37 | 45.74 | 46.20 | 15,581,051 | -0.44(-0.93%) |
Sep 21, 2012 | 47.01 | 47.14 | 46.61 | 46.63 | 25,650,252 | -0.06(-0.13%) |
Sep 20, 2012 | 46.91 | 46.99 | 45.85 | 46.69 | 19,184,566 | -0.53(-1.12%) |
Sep 19, 2012 | 47.19 | 47.49 | 46.81 | 47.22 | 13,784,007 | +0.00(+0.00%) |
Sep 18, 2012 | 46.88 | 47.42 | 46.80 | 47.22 | 11,811,200 | +0.20(+0.42%) |
Sep 17, 2012 | 47.19 | 47.20 | 46.75 | 47.03 | 13,899,510 | -0.05(-0.11%) |
Sep 14, 2012 | 46.56 | 47.37 | 46.49 | 47.08 | 22,009,818 | +0.75(+1.62%) |
Sep 13, 2012 | 45.41 | 46.62 | 45.35 | 46.33 | 19,246,578 | +1.02(+2.25%) |
Sep 12, 2012 | 45.21 | 45.45 | 44.97 | 45.31 | 11,954,719 | +0.43(+0.96%) |
Sep 11, 2012 | 44.49 | 45.10 | 44.48 | 44.88 | 12,888,361 | +0.40(+0.91%) |
Sep 10, 2012 | 44.98 | 45.47 | 44.36 | 44.47 | 16,689,345 | -0.46(-1.03%) |
Sep 07, 2012 | 45.35 | 45.68 | 44.90 | 44.94 | 16,243,411 | -0.50(-1.10%) |
Sep 06, 2012 | 44.48 | 45.48 | 44.41 | 45.44 | 15,368,563 | +1.41(+3.20%) |
Sep 05, 2012 | 44.05 | 44.18 | 43.74 | 44.03 | 10,524,519 | +0.09(+0.20%) |