Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 51.50 | 51.53 | 50.96 | 51.26 | 5,023,213 | -0.32(-0.61%) |
Nov 29, 2012 | 51.18 | 51.76 | 51.16 | 51.57 | 6,345,599 | +0.60(+1.17%) |
Nov 28, 2012 | 50.49 | 51.00 | 50.31 | 50.98 | 3,598,688 | +0.39(+0.76%) |
Nov 27, 2012 | 50.95 | 51.08 | 50.56 | 50.59 | 3,360,043 | -0.29(-0.58%) |
Nov 26, 2012 | 50.36 | 50.91 | 50.36 | 50.89 | 4,897,909 | +0.42(+0.83%) |
Nov 23, 2012 | 50.14 | 50.54 | 50.05 | 50.47 | 2,274,221 | +0.41(+0.81%) |
Nov 21, 2012 | 50.10 | 50.26 | 49.94 | 50.06 | 3,076,592 | +0.04(+0.08%) |
Nov 20, 2012 | 49.97 | 50.12 | 49.72 | 50.02 | 4,601,644 | -0.07(-0.14%) |
Nov 19, 2012 | 49.57 | 50.09 | 49.31 | 50.09 | 5,884,975 | +1.00(+2.03%) |
Nov 16, 2012 | 49.67 | 49.67 | 48.88 | 49.09 | 6,576,003 | -0.22(-0.44%) |
Nov 15, 2012 | 49.08 | 49.35 | 48.77 | 49.31 | 5,951,115 | +0.42(+0.86%) |
Nov 14, 2012 | 49.95 | 50.18 | 48.73 | 48.89 | 5,805,189 | -1.09(-2.17%) |
Nov 13, 2012 | 50.00 | 50.55 | 49.95 | 49.97 | 3,155,176 | -0.31(-0.61%) |
Nov 12, 2012 | 50.24 | 50.51 | 49.98 | 50.28 | 2,638,916 | +0.03(+0.07%) |
Nov 09, 2012 | 50.25 | 50.68 | 50.03 | 50.25 | 5,187,079 | -0.24(-0.47%) |
Nov 08, 2012 | 50.46 | 51.05 | 50.42 | 50.48 | 5,313,283 | -0.29(-0.57%) |
Nov 07, 2012 | 51.34 | 51.34 | 50.28 | 50.77 | 5,559,347 | -0.39(-0.77%) |
Nov 06, 2012 | 51.23 | 51.59 | 50.91 | 51.16 | 5,510,771 | +0.08(+0.16%) |
Nov 05, 2012 | 51.15 | 51.20 | 50.93 | 51.08 | 4,763,438 | -0.02(-0.04%) |
Nov 02, 2012 | 51.62 | 51.81 | 51.04 | 51.10 | 4,542,074 | -0.29(-0.57%) |
Nov 01, 2012 | 51.03 | 51.55 | 50.80 | 51.39 | 5,290,348 | +0.45(+0.89%) |
Oct 31, 2012 | 51.08 | 51.53 | 50.77 | 50.94 | 4,316,594 | +0.16(+0.32%) |
Oct 26, 2012 | 51.04 | 50.78 | 50.78 | 50.78 | 4,377,806 | -0.13(-0.25%) |
Oct 25, 2012 | 51.05 | 51.07 | 50.68 | 50.91 | 4,428,919 | +0.06(+0.11%) |
Oct 24, 2012 | 51.44 | 51.50 | 50.76 | 50.85 | 5,599,234 | -0.42(-0.83%) |
Oct 23, 2012 | 50.91 | 51.56 | 50.60 | 51.27 | 11,804,828 | +0.99(+1.98%) |
Oct 19, 2012 | 50.79 | 51.09 | 50.01 | 50.28 | 7,865,375 | -0.91(-1.78%) |
Oct 18, 2012 | 50.98 | 51.38 | 50.84 | 51.19 | 4,319,451 | +0.22(+0.44%) |
Oct 17, 2012 | 50.99 | 51.07 | 50.71 | 50.97 | 4,189,305 | +0.13(+0.25%) |
Oct 16, 2012 | 50.36 | 51.04 | 50.28 | 50.84 | 3,962,185 | +0.36(+0.72%) |
Oct 15, 2012 | 50.21 | 50.64 | 50.18 | 50.48 | 3,461,118 | +0.33(+0.67%) |
Oct 12, 2012 | 50.47 | 50.66 | 50.06 | 50.15 | 3,358,820 | -0.13(-0.26%) |
Oct 11, 2012 | 50.70 | 50.82 | 50.25 | 50.28 | 4,323,378 | +0.03(+0.06%) |
Oct 10, 2012 | 51.34 | 51.38 | 50.24 | 50.25 | 5,773,110 | -0.53(-1.04%) |
Oct 09, 2012 | 51.38 | 51.46 | 50.71 | 50.78 | 3,348,550 | -0.51(-1.00%) |
Oct 08, 2012 | 50.82 | 51.38 | 50.59 | 51.30 | 4,241,102 | +0.46(+0.90%) |
Oct 05, 2012 | 50.98 | 51.38 | 50.75 | 50.84 | 5,699,942 | +0.09(+0.18%) |
Oct 04, 2012 | 50.82 | 51.21 | 50.64 | 50.75 | 5,561,977 | -0.29(-0.57%) |
Oct 03, 2012 | 50.26 | 51.09 | 50.09 | 51.04 | 7,347,314 | +0.95(+1.90%) |
Oct 02, 2012 | 50.26 | 50.42 | 49.86 | 50.09 | 3,934,863 | +0.01(+0.01%) |
Oct 01, 2012 | 50.13 | 50.70 | 49.87 | 50.08 | 5,448,176 | +0.31(+0.61%) |
Sep 28, 2012 | 49.98 | 50.00 | 49.55 | 49.77 | 4,818,291 | -0.31(-0.62%) |
Sep 27, 2012 | 50.02 | 50.24 | 49.78 | 50.09 | 3,812,096 | +0.17(+0.33%) |
Sep 26, 2012 | 50.14 | 50.25 | 49.86 | 49.92 | 5,648,339 | -0.20(-0.40%) |
Sep 25, 2012 | 50.25 | 51.14 | 50.09 | 50.12 | 10,133,638 | +0.03(+0.06%) |
Sep 24, 2012 | 49.92 | 50.30 | 49.72 | 50.09 | 8,512,138 | +0.10(+0.21%) |
Sep 21, 2012 | 50.30 | 50.73 | 49.50 | 49.99 | 42,177,220 | -0.51(-1.01%) |
Sep 20, 2012 | 51.32 | 51.53 | 50.32 | 50.50 | 11,687,449 | -1.15(-2.24%) |
Sep 19, 2012 | 51.55 | 52.07 | 51.05 | 51.65 | 6,438,621 | +0.53(+1.03%) |
Sep 18, 2012 | 51.37 | 51.65 | 50.99 | 51.12 | 5,427,511 | -0.50(-0.97%) |
Sep 17, 2012 | 51.12 | 51.81 | 51.07 | 51.62 | 6,271,134 | +0.38(+0.75%) |
Sep 14, 2012 | 51.88 | 51.90 | 51.15 | 51.24 | 8,996,291 | -0.73(-1.41%) |
Sep 13, 2012 | 51.02 | 52.33 | 50.84 | 51.97 | 7,068,311 | +0.76(+1.48%) |
Sep 12, 2012 | 51.34 | 51.41 | 50.71 | 51.21 | 5,633,464 | +0.07(+0.14%) |
Sep 11, 2012 | 50.72 | 51.30 | 50.48 | 51.14 | 5,629,313 | +0.34(+0.67%) |
Sep 10, 2012 | 50.24 | 50.98 | 50.24 | 50.80 | 6,848,236 | +0.31(+0.62%) |
Sep 07, 2012 | 50.08 | 50.50 | 49.99 | 50.49 | 6,900,578 | +0.46(+0.92%) |
Sep 06, 2012 | 50.17 | 50.81 | 49.81 | 50.03 | 12,064,754 | +0.00(+0.00%) |
Sep 05, 2012 | 50.42 | 50.61 | 49.93 | 50.03 | 14,641,215 | -1.22(-2.39%) |