Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 45.69 | 45.76 | 45.68 | 45.76 | 34,075 | +0.27(+0.60%) |
Nov 29, 2012 | 45.70 | 45.83 | 45.49 | 45.49 | 52,178 | -0.17(-0.37%) |
Nov 28, 2012 | 45.51 | 45.68 | 45.51 | 45.66 | 32,934 | +0.07(+0.14%) |
Nov 27, 2012 | 45.60 | 45.64 | 45.53 | 45.59 | 62,833 | -0.01(-0.02%) |
Nov 26, 2012 | 45.52 | 45.75 | 45.49 | 45.60 | 107,515 | +0.21(+0.46%) |
Nov 23, 2012 | 45.89 | 45.89 | 45.39 | 45.39 | 56,086 | -0.31(-0.69%) |
Nov 21, 2012 | 45.42 | 45.84 | 45.29 | 45.70 | 33,201 | +0.24(+0.53%) |
Nov 20, 2012 | 45.46 | 45.51 | 45.26 | 45.46 | 73,173 | +0.02(+0.05%) |
Nov 19, 2012 | 45.33 | 45.47 | 45.32 | 45.44 | 38,555 | +0.19(+0.41%) |
Nov 16, 2012 | 45.37 | 45.42 | 45.14 | 45.25 | 23,377 | +0.05(+0.12%) |
Nov 15, 2012 | 45.24 | 45.39 | 45.18 | 45.20 | 26,932 | +0.16(+0.36%) |
Nov 14, 2012 | 45.23 | 45.32 | 45.03 | 45.03 | 77,742 | -0.08(-0.19%) |
Nov 13, 2012 | 45.07 | 45.18 | 45.01 | 45.12 | 25,516 | -0.02(-0.03%) |
Nov 12, 2012 | 45.12 | 45.19 | 44.96 | 45.14 | 16,140 | +0.01(+0.03%) |
Nov 09, 2012 | 45.07 | 45.13 | 44.94 | 45.12 | 14,533 | +0.04(+0.09%) |
Nov 08, 2012 | 44.93 | 45.12 | 44.91 | 45.08 | 25,086 | +0.22(+0.48%) |
Nov 07, 2012 | 44.82 | 45.00 | 44.82 | 44.87 | 44,480 | +0.11(+0.25%) |
Nov 06, 2012 | 44.77 | 44.77 | 44.72 | 44.75 | 14,813 | -0.02(-0.04%) |
Nov 05, 2012 | 44.78 | 44.84 | 44.72 | 44.77 | 19,705 | +0.05(+0.12%) |
Nov 02, 2012 | 44.82 | 44.82 | 44.71 | 44.71 | 18,194 | -0.03(-0.08%) |
Nov 01, 2012 | 44.85 | 44.85 | 44.73 | 44.75 | 51,688 | -0.09(-0.19%) |
Oct 31, 2012 | 44.81 | 44.84 | 44.77 | 44.84 | 3,389 | +0.10(+0.21%) |
Oct 26, 2012 | 44.74 | 44.74 | 44.74 | 44.74 | 19,754 | +0.00(+0.01%) |
Oct 25, 2012 | 44.76 | 44.77 | 44.69 | 44.74 | 12,452 | -0.02(-0.05%) |
Oct 24, 2012 | 44.75 | 44.82 | 44.70 | 44.76 | 29,823 | +0.01(+0.02%) |
Oct 23, 2012 | 44.71 | 44.76 | 44.62 | 44.75 | 28,409 | +0.09(+0.21%) |
Oct 19, 2012 | 44.67 | 44.71 | 44.66 | 44.66 | 13,063 | -0.07(-0.15%) |
Oct 18, 2012 | 44.76 | 44.76 | 44.64 | 44.73 | 12,515 | +0.06(+0.13%) |
Oct 17, 2012 | 44.79 | 44.79 | 44.63 | 44.67 | 12,161 | -0.06(-0.14%) |
Oct 16, 2012 | 44.74 | 44.81 | 44.65 | 44.73 | 11,966 | -0.05(-0.12%) |
Oct 15, 2012 | 44.83 | 44.83 | 44.65 | 44.79 | 54,123 | -0.05(-0.12%) |
Oct 12, 2012 | 44.84 | 44.85 | 44.78 | 44.84 | 18,256 | +0.02(+0.03%) |
Oct 11, 2012 | 44.72 | 44.82 | 44.72 | 44.82 | 18,854 | +0.05(+0.10%) |
Oct 10, 2012 | 44.78 | 44.80 | 44.74 | 44.78 | 22,179 | +0.05(+0.11%) |
Oct 09, 2012 | 44.83 | 44.83 | 44.71 | 44.73 | 65,393 | -0.02(-0.03%) |
Oct 08, 2012 | 44.82 | 44.82 | 44.66 | 44.74 | 15,847 | -0.01(-0.02%) |
Oct 05, 2012 | 44.82 | 44.82 | 44.71 | 44.75 | 41,665 | -0.38(-0.84%) |
Oct 04, 2012 | 44.86 | 45.13 | 44.76 | 45.13 | 12,951 | +0.35(+0.78%) |
Oct 03, 2012 | 44.78 | 44.84 | 44.70 | 44.78 | 41,883 | +0.00(+0.01%) |
Oct 02, 2012 | 44.71 | 44.81 | 44.71 | 44.77 | 52,449 | -0.02(-0.04%) |
Oct 01, 2012 | 44.80 | 44.89 | 44.70 | 44.79 | 45,535 | +0.10(+0.21%) |
Sep 28, 2012 | 44.64 | 44.89 | 44.60 | 44.70 | 176,475 | +0.08(+0.19%) |
Sep 27, 2012 | 44.46 | 44.64 | 44.46 | 44.61 | 61,274 | +0.18(+0.41%) |
Sep 26, 2012 | 44.40 | 44.53 | 44.35 | 44.43 | 25,272 | +0.02(+0.06%) |
Sep 25, 2012 | 44.48 | 44.48 | 44.33 | 44.41 | 7,238 | -0.07(-0.16%) |
Sep 24, 2012 | 44.53 | 44.53 | 44.34 | 44.48 | 48,410 | -0.15(-0.33%) |
Sep 21, 2012 | 44.63 | 44.66 | 44.44 | 44.63 | 29,928 | +0.00(+0.01%) |
Sep 20, 2012 | 44.56 | 44.64 | 44.56 | 44.62 | 13,252 | +0.09(+0.20%) |
Sep 19, 2012 | 44.26 | 44.53 | 44.26 | 44.53 | 8,272 | +0.20(+0.45%) |
Sep 18, 2012 | 44.33 | 44.41 | 44.28 | 44.33 | 37,404 | +0.10(+0.23%) |
Sep 17, 2012 | 44.37 | 44.37 | 44.23 | 44.23 | 53,793 | -0.10(-0.22%) |
Sep 14, 2012 | 44.37 | 44.40 | 44.17 | 44.33 | 10,495 | -0.06(-0.14%) |
Sep 13, 2012 | 44.39 | 44.43 | 44.38 | 44.39 | 29,892 | +0.03(+0.07%) |
Sep 12, 2012 | 44.40 | 44.40 | 44.33 | 44.36 | 27,257 | -0.08(-0.18%) |
Sep 11, 2012 | 44.48 | 44.48 | 44.35 | 44.44 | 23,276 | -0.00(-0.01%) |
Sep 10, 2012 | 44.47 | 44.47 | 44.39 | 44.44 | 17,577 | -0.02(-0.04%) |
Sep 07, 2012 | 44.45 | 44.47 | 44.38 | 44.46 | 14,964 | +0.01(+0.03%) |
Sep 06, 2012 | 44.56 | 44.56 | 44.41 | 44.45 | 41,138 | -0.03(-0.06%) |
Sep 05, 2012 | 44.41 | 44.48 | 44.36 | 44.48 | 65,485 | +0.07(+0.16%) |