Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 46.99 | 47.28 | 46.80 | 46.93 | 3,848,248 | +0.02(+0.04%) |
Nov 29, 2012 | 47.07 | 47.19 | 46.78 | 46.91 | 1,697,009 | +0.00(+0.00%) |
Nov 28, 2012 | 46.37 | 47.00 | 46.21 | 46.91 | 1,718,177 | +0.34(+0.74%) |
Nov 27, 2012 | 46.84 | 47.20 | 46.55 | 46.56 | 2,042,987 | -0.49(-1.04%) |
Nov 26, 2012 | 46.63 | 47.10 | 46.56 | 47.05 | 1,714,318 | -0.14(-0.29%) |
Nov 23, 2012 | 46.60 | 47.22 | 46.43 | 47.19 | 765,097 | +0.77(+1.65%) |
Nov 21, 2012 | 46.35 | 46.67 | 46.22 | 46.43 | 1,181,137 | +0.01(+0.02%) |
Nov 20, 2012 | 45.88 | 46.42 | 45.71 | 46.42 | 2,503,213 | +0.40(+0.86%) |
Nov 19, 2012 | 45.95 | 46.28 | 45.88 | 46.02 | 1,572,479 | +0.44(+0.96%) |
Nov 16, 2012 | 45.44 | 45.72 | 44.98 | 45.58 | 2,205,234 | +0.04(+0.09%) |
Nov 15, 2012 | 45.59 | 45.98 | 45.42 | 45.54 | 2,318,998 | +0.03(+0.08%) |
Nov 14, 2012 | 45.94 | 46.10 | 45.43 | 45.50 | 1,670,632 | -0.40(-0.86%) |
Nov 13, 2012 | 45.70 | 46.32 | 45.67 | 45.90 | 1,277,889 | -0.13(-0.28%) |
Nov 12, 2012 | 45.77 | 46.18 | 45.47 | 46.03 | 1,337,866 | +0.26(+0.56%) |
Nov 09, 2012 | 45.90 | 46.30 | 45.73 | 45.77 | 3,445,940 | +0.00(+0.00%) |
Nov 08, 2012 | 46.19 | 46.50 | 45.77 | 45.77 | 3,068,084 | -0.47(-1.01%) |
Nov 07, 2012 | 46.06 | 46.37 | 45.52 | 46.24 | 2,755,477 | -0.21(-0.45%) |
Nov 06, 2012 | 45.93 | 46.53 | 45.93 | 46.44 | 2,336,580 | +0.48(+1.05%) |
Nov 05, 2012 | 45.43 | 46.13 | 45.37 | 45.96 | 1,767,133 | +0.37(+0.81%) |
Nov 02, 2012 | 46.24 | 46.24 | 45.43 | 45.59 | 3,201,914 | -0.36(-0.79%) |
Nov 01, 2012 | 44.62 | 46.48 | 43.95 | 45.95 | 4,396,872 | +1.41(+3.17%) |
Oct 31, 2012 | 44.38 | 44.67 | 43.45 | 44.54 | 2,846,155 | +0.05(+0.12%) |
Oct 26, 2012 | 43.03 | 44.49 | 44.49 | 44.49 | 2,288,572 | +1.40(+3.24%) |
Oct 25, 2012 | 44.17 | 44.44 | 42.93 | 43.09 | 2,992,040 | -1.36(-3.06%) |
Oct 24, 2012 | 43.52 | 44.68 | 43.38 | 44.45 | 3,104,574 | +1.56(+3.64%) |
Oct 23, 2012 | 43.05 | 43.15 | 42.65 | 42.89 | 2,535,724 | -0.40(-0.92%) |
Oct 19, 2012 | 43.79 | 43.91 | 43.13 | 43.29 | 1,922,440 | -0.46(-1.04%) |
Oct 18, 2012 | 44.05 | 44.05 | 43.64 | 43.75 | 890,218 | -0.30(-0.68%) |
Oct 17, 2012 | 43.95 | 44.21 | 43.73 | 44.05 | 935,715 | +0.12(+0.27%) |
Oct 16, 2012 | 43.52 | 43.95 | 43.42 | 43.93 | 1,399,466 | +0.53(+1.23%) |
Oct 15, 2012 | 43.18 | 43.41 | 43.04 | 43.39 | 1,149,887 | +0.22(+0.52%) |
Oct 12, 2012 | 43.29 | 43.52 | 43.06 | 43.17 | 988,912 | +0.01(+0.02%) |
Oct 11, 2012 | 43.32 | 43.91 | 43.16 | 43.16 | 868,590 | +0.11(+0.26%) |
Oct 10, 2012 | 43.34 | 43.34 | 42.73 | 43.05 | 1,478,413 | -0.21(-0.48%) |
Oct 09, 2012 | 43.73 | 43.77 | 43.23 | 43.25 | 1,409,107 | -0.53(-1.20%) |
Oct 08, 2012 | 44.09 | 44.16 | 43.68 | 43.78 | 895,021 | -0.45(-1.01%) |
Oct 05, 2012 | 44.12 | 44.52 | 43.95 | 44.23 | 1,885,673 | +0.21(+0.47%) |
Oct 04, 2012 | 43.91 | 44.07 | 43.62 | 44.02 | 2,684,158 | +0.16(+0.35%) |
Oct 03, 2012 | 43.35 | 43.90 | 43.06 | 43.87 | 3,111,176 | +0.53(+1.21%) |
Oct 02, 2012 | 43.70 | 43.79 | 43.19 | 43.34 | 1,641,751 | -0.28(-0.65%) |
Oct 01, 2012 | 43.82 | 43.90 | 43.37 | 43.62 | 1,281,852 | +0.06(+0.14%) |
Sep 28, 2012 | 43.60 | 43.84 | 43.22 | 43.56 | 1,687,999 | -0.17(-0.39%) |
Sep 27, 2012 | 43.36 | 43.80 | 43.20 | 43.74 | 1,593,599 | +0.50(+1.16%) |
Sep 26, 2012 | 43.86 | 43.91 | 43.16 | 43.24 | 2,222,394 | -0.57(-1.30%) |
Sep 25, 2012 | 44.23 | 44.34 | 43.81 | 43.81 | 2,782,672 | -0.24(-0.55%) |
Sep 24, 2012 | 44.24 | 44.36 | 43.76 | 44.05 | 1,793,353 | -0.59(-1.31%) |
Sep 21, 2012 | 43.36 | 44.74 | 43.36 | 44.63 | 3,742,326 | +1.71(+3.98%) |
Sep 20, 2012 | 43.26 | 43.26 | 42.67 | 42.93 | 1,358,971 | -0.46(-1.05%) |
Sep 19, 2012 | 42.88 | 43.52 | 42.81 | 43.38 | 1,667,448 | +0.46(+1.06%) |
Sep 18, 2012 | 43.10 | 43.34 | 42.82 | 42.93 | 1,804,315 | -0.31(-0.72%) |
Sep 17, 2012 | 43.39 | 43.42 | 43.00 | 43.24 | 1,284,158 | -0.32(-0.73%) |
Sep 14, 2012 | 43.09 | 43.56 | 42.91 | 43.56 | 2,524,447 | +0.36(+0.84%) |
Sep 13, 2012 | 42.35 | 43.35 | 42.35 | 43.19 | 2,517,540 | +0.63(+1.48%) |
Sep 12, 2012 | 42.32 | 42.56 | 42.18 | 42.56 | 2,082,169 | +0.17(+0.41%) |
Sep 11, 2012 | 42.23 | 42.49 | 41.94 | 42.39 | 1,846,900 | +0.30(+0.72%) |
Sep 10, 2012 | 42.46 | 42.49 | 42.09 | 42.09 | 1,094,429 | -0.40(-0.93%) |
Sep 07, 2012 | 42.31 | 42.57 | 42.14 | 42.49 | 2,089,065 | +0.16(+0.37%) |
Sep 06, 2012 | 41.26 | 42.33 | 41.26 | 42.33 | 2,142,887 | +1.22(+2.98%) |
Sep 05, 2012 | 41.07 | 41.38 | 40.72 | 41.11 | 1,365,211 | +0.07(+0.17%) |