Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 45.78 | 45.86 | 45.24 | 45.37 | 1,049,812 | -0.37(-0.80%) |
Nov 29, 2012 | 45.56 | 45.77 | 45.17 | 45.74 | 1,325,465 | +0.72(+1.61%) |
Nov 28, 2012 | 44.69 | 45.01 | 43.97 | 45.01 | 980,657 | +0.21(+0.47%) |
Nov 27, 2012 | 44.81 | 45.22 | 44.72 | 44.80 | 1,040,311 | -0.17(-0.37%) |
Nov 26, 2012 | 45.17 | 45.17 | 44.55 | 44.97 | 716,185 | -0.23(-0.50%) |
Nov 23, 2012 | 44.80 | 45.20 | 44.80 | 45.20 | 930,606 | +0.55(+1.24%) |
Nov 21, 2012 | 44.79 | 44.79 | 44.35 | 44.64 | 1,359,744 | +0.10(+0.23%) |
Nov 20, 2012 | 43.52 | 44.54 | 43.52 | 44.54 | 1,692,714 | +0.91(+2.08%) |
Nov 19, 2012 | 43.61 | 43.75 | 43.12 | 43.63 | 1,882,813 | +0.59(+1.37%) |
Nov 16, 2012 | 41.99 | 43.20 | 41.99 | 43.04 | 2,879,339 | +1.00(+2.38%) |
Nov 15, 2012 | 42.39 | 42.42 | 41.65 | 42.04 | 2,168,940 | -0.39(-0.91%) |
Nov 14, 2012 | 43.48 | 43.48 | 42.28 | 42.42 | 1,683,175 | -0.83(-1.93%) |
Nov 13, 2012 | 42.93 | 43.52 | 42.93 | 43.26 | 1,616,436 | -0.00(-0.01%) |
Nov 12, 2012 | 43.16 | 43.49 | 43.03 | 43.26 | 3,148,946 | +0.75(+1.76%) |
Nov 09, 2012 | 41.69 | 42.85 | 41.08 | 42.51 | 2,980,016 | +0.52(+1.25%) |
Nov 08, 2012 | 42.53 | 42.53 | 41.92 | 41.99 | 2,117,189 | -0.51(-1.19%) |
Nov 07, 2012 | 42.91 | 43.30 | 42.18 | 42.50 | 3,791,600 | -1.02(-2.34%) |
Nov 06, 2012 | 43.61 | 43.82 | 43.34 | 43.52 | 1,222,724 | -0.07(-0.15%) |
Nov 05, 2012 | 42.90 | 43.65 | 42.90 | 43.58 | 1,876,852 | +0.78(+1.83%) |
Nov 02, 2012 | 43.77 | 43.83 | 42.75 | 42.80 | 2,151,630 | -1.03(-2.36%) |
Nov 01, 2012 | 43.16 | 44.16 | 43.16 | 43.83 | 3,426,253 | +0.71(+1.66%) |
Oct 31, 2012 | 44.05 | 44.10 | 43.02 | 43.12 | 3,341,005 | -1.01(-2.29%) |
Oct 26, 2012 | 44.62 | 44.13 | 44.13 | 44.13 | 1,742,572 | -0.50(-1.13%) |
Oct 25, 2012 | 44.85 | 45.42 | 44.53 | 44.63 | 1,382,657 | +0.02(+0.04%) |
Oct 24, 2012 | 45.12 | 45.17 | 44.56 | 44.62 | 2,389,021 | +0.08(+0.18%) |
Oct 23, 2012 | 44.91 | 45.00 | 43.98 | 44.54 | 3,507,403 | -1.04(-2.29%) |
Oct 19, 2012 | 46.96 | 46.96 | 45.45 | 45.58 | 2,880,786 | -1.42(-3.02%) |
Oct 18, 2012 | 47.70 | 47.70 | 47.00 | 47.00 | 867,344 | -0.71(-1.49%) |
Oct 17, 2012 | 47.12 | 47.84 | 47.11 | 47.71 | 1,801,009 | +0.61(+1.29%) |
Oct 16, 2012 | 46.64 | 47.13 | 46.64 | 47.11 | 964,274 | +0.57(+1.22%) |
Oct 15, 2012 | 46.43 | 46.61 | 46.12 | 46.54 | 1,825,016 | +0.23(+0.49%) |
Oct 12, 2012 | 46.85 | 46.85 | 46.25 | 46.31 | 1,409,731 | -0.33(-0.70%) |
Oct 11, 2012 | 46.69 | 47.03 | 46.52 | 46.64 | 1,009,413 | +0.23(+0.49%) |
Oct 10, 2012 | 46.77 | 46.79 | 46.16 | 46.41 | 1,571,037 | -0.36(-0.77%) |
Oct 09, 2012 | 47.51 | 47.64 | 46.69 | 46.77 | 1,362,638 | -0.90(-1.88%) |
Oct 08, 2012 | 48.13 | 48.13 | 47.60 | 47.67 | 2,479,260 | -0.45(-0.94%) |
Oct 05, 2012 | 48.26 | 48.57 | 47.93 | 48.13 | 2,396,193 | +0.12(+0.25%) |
Oct 04, 2012 | 48.07 | 48.32 | 47.76 | 48.01 | 1,220,877 | +0.20(+0.41%) |
Oct 03, 2012 | 47.66 | 47.82 | 47.29 | 47.81 | 1,340,655 | +0.34(+0.72%) |
Oct 02, 2012 | 47.39 | 47.48 | 47.15 | 47.47 | 5,475,268 | +0.51(+1.08%) |
Oct 01, 2012 | 46.82 | 47.29 | 46.74 | 46.97 | 1,160,557 | +0.34(+0.73%) |
Sep 28, 2012 | 46.50 | 46.72 | 46.11 | 46.63 | 839,110 | +0.08(+0.16%) |
Sep 27, 2012 | 46.10 | 46.67 | 45.96 | 46.55 | 542,693 | +0.67(+1.47%) |
Sep 26, 2012 | 46.80 | 46.80 | 45.77 | 45.88 | 1,894,556 | -0.66(-1.41%) |
Sep 25, 2012 | 46.98 | 47.29 | 46.44 | 46.53 | 818,706 | -0.23(-0.48%) |
Sep 24, 2012 | 47.04 | 47.04 | 46.63 | 46.76 | 900,379 | -0.57(-1.20%) |
Sep 21, 2012 | 47.26 | 47.49 | 47.16 | 47.33 | 965,213 | +0.26(+0.56%) |
Sep 20, 2012 | 46.88 | 47.11 | 46.75 | 47.06 | 711,778 | +0.11(+0.23%) |
Sep 19, 2012 | 47.28 | 47.34 | 46.71 | 46.96 | 1,561,357 | -0.21(-0.45%) |
Sep 18, 2012 | 46.76 | 47.21 | 46.73 | 47.17 | 2,086,989 | +0.36(+0.77%) |
Sep 17, 2012 | 46.31 | 46.81 | 46.18 | 46.81 | 900,412 | +0.45(+0.98%) |
Sep 14, 2012 | 46.11 | 46.56 | 45.96 | 46.35 | 3,871,780 | +0.42(+0.91%) |
Sep 13, 2012 | 45.45 | 46.14 | 45.39 | 45.93 | 2,014,928 | +0.37(+0.81%) |
Sep 12, 2012 | 45.76 | 45.79 | 45.34 | 45.57 | 879,020 | -0.00(-0.01%) |
Sep 11, 2012 | 45.68 | 45.72 | 45.50 | 45.57 | 979,950 | -0.11(-0.24%) |
Sep 10, 2012 | 46.04 | 46.06 | 45.59 | 45.68 | 735,143 | -0.38(-0.83%) |
Sep 07, 2012 | 46.25 | 46.28 | 45.80 | 46.06 | 1,800,296 | -0.02(-0.05%) |
Sep 06, 2012 | 45.35 | 46.19 | 45.35 | 46.08 | 1,642,443 | +0.93(+2.05%) |
Sep 05, 2012 | 45.30 | 45.37 | 44.97 | 45.16 | 1,533,665 | -0.11(-0.24%) |