Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 50.92 | 51.31 | 50.76 | 51.17 | 18,373,734 | +0.37(+0.74%) |
Nov 29, 2012 | 50.98 | 51.04 | 50.67 | 50.79 | 13,427,654 | -0.05(-0.10%) |
Nov 28, 2012 | 50.42 | 50.91 | 50.34 | 50.85 | 13,604,629 | +0.35(+0.70%) |
Nov 27, 2012 | 50.64 | 50.74 | 50.43 | 50.49 | 11,942,178 | -0.21(-0.41%) |
Nov 26, 2012 | 50.72 | 51.00 | 50.50 | 50.70 | 13,470,896 | -0.34(-0.68%) |
Nov 23, 2012 | 50.69 | 51.04 | 50.60 | 51.04 | 7,427,039 | +0.43(+0.84%) |
Nov 21, 2012 | 50.65 | 50.83 | 50.52 | 50.62 | 10,503,873 | -0.06(-0.11%) |
Nov 20, 2012 | 50.38 | 50.71 | 50.29 | 50.68 | 13,554,742 | +0.31(+0.61%) |
Nov 19, 2012 | 50.58 | 50.78 | 50.22 | 50.37 | 16,961,426 | +0.04(+0.09%) |
Nov 16, 2012 | 50.09 | 50.39 | 49.83 | 50.33 | 19,621,610 | +0.09(+0.17%) |
Nov 15, 2012 | 50.18 | 50.33 | 49.99 | 50.24 | 16,228,820 | -0.15(-0.29%) |
Nov 14, 2012 | 50.65 | 50.74 | 50.21 | 50.39 | 14,226,627 | -0.17(-0.35%) |
Nov 13, 2012 | 50.57 | 51.00 | 50.48 | 50.56 | 11,323,377 | -0.12(-0.24%) |
Nov 12, 2012 | 50.76 | 50.95 | 50.41 | 50.68 | 13,419,371 | -0.14(-0.27%) |
Nov 09, 2012 | 50.60 | 51.11 | 50.50 | 50.82 | 14,451,450 | +0.16(+0.32%) |
Nov 08, 2012 | 51.03 | 51.22 | 50.66 | 50.66 | 17,393,998 | -0.50(-0.98%) |
Nov 07, 2012 | 51.42 | 51.64 | 50.70 | 51.16 | 17,464,656 | -0.49(-0.94%) |
Nov 06, 2012 | 51.60 | 52.09 | 51.56 | 51.65 | 10,898,657 | +0.16(+0.31%) |
Nov 05, 2012 | 51.54 | 51.64 | 51.26 | 51.49 | 9,446,743 | -0.08(-0.16%) |
Nov 02, 2012 | 52.15 | 52.15 | 51.52 | 51.57 | 10,925,033 | -0.44(-0.84%) |
Nov 01, 2012 | 51.72 | 52.30 | 51.52 | 52.01 | 15,434,252 | +0.49(+0.96%) |
Oct 31, 2012 | 51.72 | 51.83 | 51.27 | 51.51 | 13,679,954 | -0.06(-0.11%) |
Oct 26, 2012 | 51.64 | 51.57 | 51.57 | 51.57 | 12,325,350 | -0.17(-0.34%) |
Oct 25, 2012 | 51.65 | 52.05 | 51.64 | 51.75 | 13,297,977 | +0.29(+0.57%) |
Oct 24, 2012 | 51.64 | 51.79 | 51.40 | 51.45 | 11,784,740 | -0.11(-0.21%) |
Oct 23, 2012 | 51.77 | 52.03 | 51.30 | 51.56 | 15,240,600 | -0.71(-1.35%) |
Oct 19, 2012 | 52.45 | 52.55 | 52.17 | 52.27 | 25,284,086 | -0.48(-0.91%) |
Oct 18, 2012 | 51.55 | 52.91 | 51.51 | 52.75 | 45,988,792 | +1.11(+2.14%) |
Oct 17, 2012 | 50.72 | 51.77 | 50.59 | 51.64 | 36,463,332 | +1.05(+2.08%) |
Oct 16, 2012 | 50.41 | 50.77 | 50.20 | 50.59 | 18,819,262 | +0.69(+1.38%) |
Oct 15, 2012 | 49.59 | 50.18 | 49.51 | 49.90 | 20,441,748 | +0.46(+0.93%) |
Oct 12, 2012 | 49.59 | 49.83 | 49.32 | 49.44 | 11,940,872 | +0.00(+0.00%) |
Oct 11, 2012 | 49.61 | 49.68 | 49.36 | 49.44 | 12,906,063 | -0.18(-0.37%) |
Oct 10, 2012 | 49.74 | 49.82 | 49.45 | 49.62 | 14,724,336 | -0.14(-0.28%) |
Oct 09, 2012 | 49.91 | 50.17 | 49.53 | 49.76 | 21,125,022 | -0.75(-1.48%) |
Oct 08, 2012 | 50.63 | 50.66 | 50.31 | 50.51 | 8,860,017 | -0.15(-0.30%) |
Oct 05, 2012 | 50.52 | 50.73 | 50.42 | 50.66 | 12,964,129 | +0.28(+0.55%) |
Oct 04, 2012 | 50.26 | 50.55 | 50.20 | 50.39 | 12,917,737 | +0.20(+0.39%) |
Oct 03, 2012 | 50.33 | 50.42 | 49.99 | 50.19 | 11,758,381 | +0.03(+0.06%) |
Oct 02, 2012 | 50.28 | 50.39 | 49.93 | 50.16 | 13,545,319 | -0.12(-0.25%) |
Oct 01, 2012 | 50.13 | 50.52 | 50.13 | 50.28 | 13,266,121 | +0.16(+0.32%) |
Sep 28, 2012 | 50.02 | 50.22 | 49.83 | 50.12 | 14,151,530 | -0.07(-0.14%) |
Sep 27, 2012 | 50.25 | 50.44 | 50.11 | 50.20 | 11,246,928 | +0.01(+0.01%) |
Sep 26, 2012 | 50.55 | 50.55 | 50.16 | 50.19 | 13,709,308 | -0.23(-0.46%) |
Sep 25, 2012 | 50.20 | 50.65 | 50.20 | 50.42 | 15,936,128 | +0.23(+0.46%) |
Sep 24, 2012 | 50.10 | 50.33 | 50.05 | 50.19 | 12,486,069 | -0.04(-0.09%) |
Sep 21, 2012 | 50.23 | 50.45 | 50.07 | 50.23 | 26,226,516 | +0.12(+0.23%) |
Sep 20, 2012 | 49.76 | 50.18 | 49.70 | 50.12 | 11,966,777 | +0.22(+0.44%) |
Sep 19, 2012 | 50.01 | 50.13 | 49.90 | 49.90 | 13,626,021 | +0.04(+0.07%) |
Sep 18, 2012 | 49.52 | 49.95 | 49.51 | 49.86 | 11,085,118 | +0.22(+0.44%) |
Sep 17, 2012 | 49.82 | 49.97 | 49.46 | 49.64 | 15,925,712 | -0.16(-0.32%) |
Sep 14, 2012 | 50.12 | 50.12 | 49.52 | 49.80 | 17,910,474 | -0.38(-0.75%) |
Sep 13, 2012 | 49.47 | 50.31 | 49.46 | 50.18 | 17,881,112 | +0.61(+1.23%) |
Sep 12, 2012 | 49.73 | 49.80 | 49.48 | 49.57 | 11,315,462 | -0.04(-0.07%) |
Sep 11, 2012 | 49.73 | 49.86 | 49.59 | 49.61 | 12,128,247 | +0.01(+0.03%) |
Sep 10, 2012 | 49.45 | 49.80 | 49.34 | 49.59 | 15,729,927 | +0.22(+0.44%) |
Sep 07, 2012 | 49.44 | 49.47 | 49.11 | 49.37 | 11,552,959 | +0.03(+0.06%) |
Sep 06, 2012 | 49.25 | 49.62 | 49.16 | 49.35 | 17,976,128 | +0.41(+0.85%) |
Sep 05, 2012 | 49.05 | 49.37 | 48.84 | 48.93 | 12,739,110 | +0.01(+0.01%) |