Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 46.03 | 46.37 | 44.82 | 45.89 | 77,573 | +0.29(+0.64%) |
Nov 29, 2012 | 46.91 | 46.99 | 45.40 | 45.60 | 24,598 | -0.99(-2.12%) |
Nov 28, 2012 | 44.37 | 47.53 | 44.37 | 46.59 | 63,321 | +1.88(+4.20%) |
Nov 27, 2012 | 45.50 | 46.87 | 44.62 | 44.71 | 76,128 | -0.64(-1.41%) |
Nov 26, 2012 | 45.14 | 45.85 | 44.21 | 45.35 | 28,595 | -0.11(-0.24%) |
Nov 23, 2012 | 45.86 | 46.30 | 44.86 | 45.46 | 6,058 | -0.18(-0.39%) |
Nov 21, 2012 | 46.63 | 46.63 | 44.90 | 45.64 | 16,798 | -0.11(-0.24%) |
Nov 20, 2012 | 45.25 | 46.20 | 43.88 | 45.75 | 54,107 | +0.45(+0.99%) |
Nov 19, 2012 | 45.89 | 47.18 | 45.03 | 45.30 | 51,468 | -0.08(-0.18%) |
Nov 16, 2012 | 44.32 | 46.44 | 43.70 | 45.38 | 55,396 | +0.89(+2.00%) |
Nov 15, 2012 | 45.35 | 45.50 | 43.69 | 44.49 | 50,642 | -1.16(-2.54%) |
Nov 14, 2012 | 47.26 | 47.26 | 45.00 | 45.65 | 25,043 | -1.50(-3.18%) |
Nov 13, 2012 | 47.43 | 47.64 | 46.15 | 47.15 | 40,176 | +0.29(+0.62%) |
Nov 12, 2012 | 46.52 | 47.65 | 46.17 | 46.86 | 16,582 | +0.13(+0.28%) |
Nov 09, 2012 | 47.06 | 47.54 | 46.21 | 46.73 | 25,449 | -0.89(-1.87%) |
Nov 08, 2012 | 47.21 | 48.52 | 47.05 | 47.62 | 32,911 | +0.07(+0.15%) |
Nov 07, 2012 | 48.54 | 48.54 | 46.02 | 47.55 | 60,243 | -2.40(-4.80%) |
Nov 06, 2012 | 49.95 | 50.29 | 49.10 | 49.95 | 24,713 | -0.01(-0.02%) |
Nov 05, 2012 | 49.14 | 50.34 | 49.10 | 49.96 | 29,329 | +0.89(+1.81%) |
Nov 02, 2012 | 49.81 | 50.25 | 48.75 | 49.07 | 12,583 | -0.89(-1.78%) |
Nov 01, 2012 | 45.34 | 50.02 | 45.34 | 49.96 | 44,899 | +0.70(+1.42%) |
Oct 31, 2012 | 49.55 | 49.55 | 47.37 | 49.26 | 47,307 | -0.74(-1.48%) |
Oct 26, 2012 | 50.35 | 50.00 | 50.00 | 50.00 | 44,400 | -0.54(-1.07%) |
Oct 25, 2012 | 50.64 | 50.75 | 50.29 | 50.54 | 24,436 | -0.04(-0.08%) |
Oct 24, 2012 | 50.72 | 50.99 | 50.39 | 50.58 | 10,572 | +0.18(+0.36%) |
Oct 23, 2012 | 50.79 | 50.99 | 50.32 | 50.40 | 17,274 | +0.75(+1.51%) |
Oct 19, 2012 | 49.05 | 50.00 | 48.78 | 49.65 | 28,738 | +0.07(+0.14%) |
Oct 18, 2012 | 49.44 | 50.21 | 48.91 | 49.58 | 15,852 | -0.07(-0.14%) |
Oct 17, 2012 | 50.17 | 50.45 | 49.58 | 49.65 | 46,223 | -0.35(-0.70%) |
Oct 16, 2012 | 50.62 | 50.66 | 49.94 | 50.00 | 5,263 | -0.40(-0.79%) |
Oct 15, 2012 | 49.95 | 50.68 | 49.63 | 50.40 | 33,674 | +0.51(+1.02%) |
Oct 12, 2012 | 50.44 | 50.53 | 49.64 | 49.89 | 28,056 | -0.33(-0.66%) |
Oct 11, 2012 | 49.75 | 50.66 | 49.63 | 50.22 | 28,533 | +0.55(+1.11%) |
Oct 10, 2012 | 49.67 | 50.00 | 49.40 | 49.67 | 12,321 | +0.08(+0.16%) |
Oct 09, 2012 | 48.90 | 49.82 | 48.90 | 49.59 | 16,536 | +0.79(+1.62%) |
Oct 08, 2012 | 47.68 | 49.12 | 47.68 | 48.80 | 36,087 | +0.87(+1.82%) |
Oct 05, 2012 | 48.11 | 48.46 | 47.72 | 47.93 | 15,454 | -0.01(-0.02%) |
Oct 04, 2012 | 47.62 | 48.15 | 47.37 | 47.94 | 21,820 | +0.38(+0.80%) |
Oct 03, 2012 | 48.25 | 48.36 | 47.44 | 47.56 | 65,536 | -0.69(-1.43%) |
Oct 02, 2012 | 48.18 | 48.58 | 47.38 | 48.25 | 27,453 | +0.15(+0.31%) |
Oct 01, 2012 | 47.84 | 48.15 | 47.02 | 48.10 | 36,868 | +0.15(+0.31%) |
Sep 28, 2012 | 47.75 | 48.19 | 46.92 | 47.95 | 70,306 | -0.05(-0.10%) |
Sep 27, 2012 | 48.90 | 48.91 | 47.31 | 48.00 | 112,968 | -0.87(-1.78%) |
Sep 26, 2012 | 50.02 | 50.11 | 48.50 | 48.87 | 59,567 | -1.10(-2.20%) |
Sep 25, 2012 | 51.34 | 51.40 | 49.60 | 49.97 | 50,751 | -1.67(-3.23%) |
Sep 24, 2012 | 50.01 | 51.70 | 50.01 | 51.64 | 22,409 | -0.11(-0.21%) |
Sep 21, 2012 | 52.67 | 52.67 | 50.60 | 51.75 | 106,159 | -0.38(-0.73%) |
Sep 20, 2012 | 49.80 | 52.13 | 49.80 | 52.13 | 167,916 | +1.58(+3.13%) |
Sep 19, 2012 | 50.00 | 50.70 | 50.00 | 50.55 | 23,079 | +0.48(+0.96%) |
Sep 18, 2012 | 49.84 | 50.10 | 49.21 | 50.07 | 25,929 | +0.19(+0.38%) |
Sep 17, 2012 | 49.23 | 50.13 | 47.45 | 49.88 | 55,041 | +0.39(+0.79%) |
Sep 14, 2012 | 47.96 | 49.51 | 47.95 | 49.49 | 124,286 | +1.54(+3.21%) |
Sep 13, 2012 | 47.97 | 48.28 | 47.45 | 47.95 | 39,204 | -0.11(-0.23%) |
Sep 12, 2012 | 47.90 | 48.21 | 47.49 | 48.06 | 10,231 | -0.09(-0.19%) |
Sep 11, 2012 | 48.28 | 48.47 | 47.28 | 48.15 | 46,442 | -0.35(-0.72%) |
Sep 10, 2012 | 47.68 | 48.58 | 46.36 | 48.50 | 55,698 | +0.53(+1.10%) |
Sep 07, 2012 | 48.58 | 48.58 | 47.41 | 47.97 | 68,504 | -0.53(-1.09%) |
Sep 06, 2012 | 48.64 | 48.76 | 48.06 | 48.50 | 31,075 | -0.05(-0.10%) |
Sep 05, 2012 | 48.52 | 48.77 | 47.79 | 48.55 | 32,157 | -0.11(-0.23%) |