Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 47.42 | 47.62 | 46.95 | 47.55 | 376,122 | +0.16(+0.34%) |
Nov 29, 2012 | 47.29 | 47.68 | 46.78 | 47.39 | 349,957 | +0.38(+0.80%) |
Nov 28, 2012 | 46.74 | 47.03 | 45.70 | 47.01 | 387,642 | -0.05(-0.10%) |
Nov 27, 2012 | 46.93 | 47.49 | 46.70 | 47.06 | 257,559 | +0.08(+0.18%) |
Nov 26, 2012 | 47.43 | 47.91 | 46.68 | 46.98 | 282,513 | -0.78(-1.64%) |
Nov 23, 2012 | 47.28 | 48.35 | 47.19 | 47.76 | 152,291 | +0.48(+1.02%) |
Nov 21, 2012 | 46.40 | 47.32 | 46.23 | 47.28 | 530,596 | +0.82(+1.76%) |
Nov 20, 2012 | 45.95 | 46.87 | 45.77 | 46.46 | 659,620 | +0.67(+1.46%) |
Nov 19, 2012 | 45.57 | 46.79 | 45.42 | 45.79 | 436,838 | +0.80(+1.78%) |
Nov 16, 2012 | 44.57 | 45.13 | 44.17 | 44.99 | 497,823 | +0.48(+1.08%) |
Nov 15, 2012 | 45.23 | 45.81 | 44.36 | 44.51 | 508,434 | -1.01(-2.21%) |
Nov 14, 2012 | 46.54 | 46.63 | 44.77 | 45.52 | 850,170 | -0.85(-1.83%) |
Nov 13, 2012 | 46.79 | 46.87 | 46.18 | 46.36 | 495,491 | -0.42(-0.91%) |
Nov 12, 2012 | 47.46 | 47.76 | 46.72 | 46.79 | 423,651 | -0.52(-1.09%) |
Nov 09, 2012 | 47.02 | 47.64 | 46.79 | 47.31 | 784,008 | +0.21(+0.44%) |
Nov 08, 2012 | 48.36 | 48.47 | 47.02 | 47.10 | 4,460,988 | -1.85(-3.79%) |
Nov 07, 2012 | 48.96 | 49.89 | 48.01 | 48.95 | 749,203 | -0.47(-0.95%) |
Nov 06, 2012 | 50.46 | 51.07 | 49.24 | 49.42 | 558,848 | -1.65(-3.23%) |
Nov 05, 2012 | 50.78 | 51.76 | 50.78 | 51.07 | 296,268 | -0.10(-0.20%) |
Nov 02, 2012 | 50.37 | 51.50 | 50.06 | 51.18 | 490,738 | +0.85(+1.68%) |
Nov 01, 2012 | 48.83 | 50.86 | 48.83 | 50.33 | 347,735 | +1.56(+3.20%) |
Oct 31, 2012 | 46.68 | 48.94 | 46.59 | 48.77 | 683,443 | +2.85(+6.21%) |
Oct 26, 2012 | 44.28 | 45.91 | 45.91 | 45.91 | 836,401 | +1.37(+3.06%) |
Oct 25, 2012 | 45.18 | 45.41 | 44.11 | 44.55 | 184,502 | -0.17(-0.38%) |
Oct 24, 2012 | 44.94 | 45.08 | 44.51 | 44.72 | 236,869 | +0.03(+0.06%) |
Oct 23, 2012 | 43.96 | 45.00 | 43.96 | 44.69 | 259,681 | +0.34(+0.76%) |
Oct 19, 2012 | 44.66 | 44.91 | 44.07 | 44.35 | 187,045 | -0.59(-1.32%) |
Oct 18, 2012 | 43.91 | 44.95 | 43.83 | 44.94 | 433,964 | +0.56(+1.27%) |
Oct 17, 2012 | 44.75 | 45.05 | 43.91 | 44.38 | 723,718 | -0.24(-0.53%) |
Oct 16, 2012 | 44.78 | 45.30 | 44.56 | 44.61 | 91,775 | -0.08(-0.19%) |
Oct 15, 2012 | 43.70 | 45.25 | 43.49 | 44.70 | 218,931 | +1.21(+2.77%) |
Oct 12, 2012 | 43.97 | 44.08 | 43.14 | 43.49 | 145,064 | -0.40(-0.90%) |
Oct 11, 2012 | 44.56 | 44.59 | 43.83 | 43.89 | 267,876 | -0.36(-0.81%) |
Oct 10, 2012 | 44.51 | 44.73 | 43.97 | 44.25 | 156,579 | -0.25(-0.57%) |
Oct 09, 2012 | 45.25 | 45.36 | 44.19 | 44.50 | 334,299 | -1.08(-2.38%) |
Oct 08, 2012 | 45.65 | 45.91 | 45.30 | 45.58 | 112,926 | -0.22(-0.47%) |
Oct 05, 2012 | 44.79 | 46.56 | 44.77 | 45.80 | 284,995 | +1.24(+2.79%) |
Oct 04, 2012 | 44.76 | 44.81 | 44.37 | 44.56 | 131,562 | +0.00(+0.00%) |
Oct 03, 2012 | 44.82 | 45.04 | 44.32 | 44.56 | 283,164 | -0.14(-0.32%) |
Oct 02, 2012 | 44.33 | 45.13 | 44.07 | 44.70 | 455,032 | +0.57(+1.30%) |
Oct 01, 2012 | 43.83 | 44.32 | 43.60 | 44.12 | 205,999 | +0.47(+1.08%) |
Sep 28, 2012 | 43.76 | 44.00 | 43.26 | 43.65 | 230,389 | -0.32(-0.73%) |
Sep 27, 2012 | 43.41 | 43.99 | 42.41 | 43.97 | 231,468 | +0.82(+1.90%) |
Sep 26, 2012 | 43.93 | 44.13 | 42.18 | 43.15 | 179,264 | -0.77(-1.76%) |
Sep 25, 2012 | 44.87 | 45.55 | 43.89 | 43.93 | 194,310 | -0.89(-2.00%) |
Sep 24, 2012 | 45.44 | 45.44 | 44.66 | 44.82 | 148,425 | -0.71(-1.55%) |
Sep 21, 2012 | 45.07 | 45.65 | 44.42 | 45.53 | 690,243 | +0.90(+2.03%) |
Sep 20, 2012 | 44.71 | 44.84 | 44.18 | 44.62 | 335,832 | -0.16(-0.36%) |
Sep 19, 2012 | 44.71 | 45.68 | 44.51 | 44.78 | 447,531 | -0.09(-0.21%) |
Sep 18, 2012 | 43.63 | 44.88 | 43.63 | 44.88 | 305,377 | +1.00(+2.27%) |
Sep 17, 2012 | 44.46 | 44.58 | 43.21 | 43.88 | 293,402 | -0.64(-1.44%) |
Sep 14, 2012 | 43.39 | 45.70 | 43.21 | 44.52 | 400,678 | +1.38(+3.21%) |
Sep 13, 2012 | 41.55 | 43.17 | 41.35 | 43.14 | 372,449 | +1.58(+3.81%) |
Sep 12, 2012 | 41.58 | 41.79 | 40.76 | 41.55 | 364,531 | +0.33(+0.80%) |
Sep 11, 2012 | 41.53 | 41.86 | 41.00 | 41.22 | 253,341 | -0.37(-0.88%) |
Sep 10, 2012 | 42.03 | 42.52 | 41.50 | 41.59 | 153,289 | -0.42(-1.01%) |
Sep 07, 2012 | 41.55 | 42.25 | 41.38 | 42.02 | 163,926 | +0.68(+1.64%) |
Sep 06, 2012 | 40.90 | 42.00 | 40.86 | 41.34 | 152,776 | +0.70(+1.71%) |
Sep 05, 2012 | 41.11 | 41.22 | 40.57 | 40.64 | 132,698 | -0.64(-1.55%) |