Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 44.96 | 45.09 | 44.72 | 44.83 | 116,852 | -0.06(-0.14%) |
Nov 29, 2012 | 44.95 | 45.12 | 44.63 | 44.90 | 221,293 | +0.13(+0.29%) |
Nov 28, 2012 | 44.08 | 44.83 | 43.65 | 44.76 | 175,719 | +0.47(+1.05%) |
Nov 27, 2012 | 44.45 | 44.72 | 44.24 | 44.30 | 144,282 | -0.10(-0.22%) |
Nov 26, 2012 | 44.16 | 44.51 | 44.07 | 44.39 | 87,041 | +0.18(+0.42%) |
Nov 23, 2012 | 43.80 | 44.46 | 43.64 | 44.21 | 114,371 | +0.72(+1.66%) |
Nov 21, 2012 | 43.39 | 43.52 | 43.26 | 43.49 | 150,909 | +0.16(+0.37%) |
Nov 20, 2012 | 43.32 | 43.43 | 42.92 | 43.33 | 366,160 | -0.19(-0.44%) |
Nov 19, 2012 | 43.27 | 43.52 | 43.01 | 43.52 | 152,139 | +0.86(+2.02%) |
Nov 16, 2012 | 42.78 | 42.90 | 41.89 | 42.66 | 288,065 | +0.01(+0.02%) |
Nov 15, 2012 | 43.32 | 43.39 | 42.53 | 42.65 | 340,553 | -0.54(-1.24%) |
Nov 14, 2012 | 44.19 | 44.33 | 43.11 | 43.19 | 306,496 | -0.71(-1.62%) |
Nov 13, 2012 | 43.96 | 44.29 | 43.84 | 43.90 | 158,002 | -0.33(-0.76%) |
Nov 12, 2012 | 44.43 | 44.53 | 43.97 | 44.24 | 196,129 | +0.03(+0.06%) |
Nov 09, 2012 | 44.07 | 44.77 | 44.04 | 44.21 | 161,663 | +0.05(+0.12%) |
Nov 08, 2012 | 44.90 | 44.92 | 44.16 | 44.16 | 247,370 | -0.51(-1.14%) |
Nov 07, 2012 | 45.29 | 45.42 | 44.46 | 44.67 | 463,236 | -1.24(-2.70%) |
Nov 06, 2012 | 45.33 | 46.00 | 45.26 | 45.91 | 251,172 | +0.68(+1.50%) |
Nov 05, 2012 | 44.46 | 45.38 | 44.36 | 45.23 | 105,536 | +0.77(+1.74%) |
Nov 02, 2012 | 45.30 | 45.44 | 44.46 | 44.46 | 268,002 | -0.85(-1.87%) |
Nov 01, 2012 | 43.95 | 45.39 | 43.92 | 45.30 | 359,458 | +1.38(+3.15%) |
Oct 31, 2012 | 43.84 | 44.23 | 43.69 | 43.92 | 297,441 | +0.08(+0.18%) |
Oct 26, 2012 | 43.69 | 43.84 | 43.84 | 43.84 | 151,197 | +0.14(+0.32%) |
Oct 25, 2012 | 43.56 | 43.72 | 43.20 | 43.70 | 146,720 | +0.63(+1.47%) |
Oct 24, 2012 | 44.24 | 44.24 | 43.03 | 43.06 | 251,167 | -0.70(-1.61%) |
Oct 23, 2012 | 43.18 | 43.84 | 43.00 | 43.77 | 192,662 | +0.22(+0.51%) |
Oct 19, 2012 | 44.89 | 44.89 | 43.55 | 43.55 | 347,630 | -1.35(-3.00%) |
Oct 18, 2012 | 45.07 | 45.28 | 44.69 | 44.90 | 245,661 | -0.44(-0.97%) |
Oct 17, 2012 | 45.01 | 45.58 | 44.93 | 45.34 | 163,755 | -0.09(-0.19%) |
Oct 16, 2012 | 44.53 | 45.46 | 44.53 | 45.42 | 235,772 | +1.01(+2.28%) |
Oct 15, 2012 | 43.99 | 44.52 | 43.99 | 44.41 | 218,755 | +0.59(+1.35%) |
Oct 12, 2012 | 44.04 | 44.19 | 43.77 | 43.82 | 287,162 | -0.26(-0.58%) |
Oct 11, 2012 | 44.46 | 44.46 | 44.03 | 44.08 | 194,923 | +0.13(+0.30%) |
Oct 10, 2012 | 44.55 | 44.55 | 43.90 | 43.95 | 296,073 | -0.62(-1.38%) |
Oct 09, 2012 | 45.24 | 45.25 | 44.43 | 44.56 | 310,282 | -0.70(-1.54%) |
Oct 08, 2012 | 45.44 | 45.56 | 45.15 | 45.26 | 304,220 | -0.50(-1.10%) |
Oct 05, 2012 | 45.98 | 46.52 | 45.68 | 45.76 | 284,437 | -0.05(-0.12%) |
Oct 04, 2012 | 45.69 | 45.86 | 45.34 | 45.81 | 166,724 | +0.24(+0.52%) |
Oct 03, 2012 | 45.81 | 45.84 | 45.40 | 45.57 | 215,289 | -0.14(-0.31%) |
Oct 02, 2012 | 45.73 | 45.78 | 45.43 | 45.71 | 162,548 | +0.22(+0.48%) |
Oct 01, 2012 | 45.93 | 46.08 | 45.40 | 45.49 | 96,383 | -0.18(-0.39%) |
Sep 28, 2012 | 45.78 | 45.98 | 45.58 | 45.67 | 132,826 | -0.37(-0.80%) |
Sep 27, 2012 | 45.39 | 46.14 | 45.07 | 46.04 | 323,436 | +1.02(+2.27%) |
Sep 26, 2012 | 44.96 | 45.11 | 44.42 | 45.02 | 519,895 | -0.33(-0.72%) |
Sep 25, 2012 | 46.77 | 46.78 | 45.30 | 45.34 | 277,385 | -1.36(-2.92%) |
Sep 24, 2012 | 47.01 | 47.05 | 46.51 | 46.71 | 255,870 | -0.68(-1.43%) |
Sep 21, 2012 | 47.70 | 47.89 | 47.39 | 47.39 | 79,649 | +0.05(+0.11%) |
Sep 20, 2012 | 47.55 | 47.63 | 47.10 | 47.33 | 394,966 | -0.47(-0.98%) |
Sep 19, 2012 | 47.88 | 48.11 | 47.76 | 47.80 | 223,275 | -0.29(-0.60%) |
Sep 18, 2012 | 48.13 | 48.25 | 47.98 | 48.09 | 194,302 | -0.20(-0.42%) |
Sep 17, 2012 | 48.61 | 48.70 | 48.11 | 48.29 | 122,590 | -0.50(-1.03%) |
Sep 14, 2012 | 48.49 | 49.30 | 48.42 | 48.80 | 194,011 | +0.63(+1.32%) |
Sep 13, 2012 | 47.66 | 48.35 | 47.30 | 48.16 | 635,660 | +0.42(+0.89%) |
Sep 12, 2012 | 47.82 | 48.06 | 47.51 | 47.74 | 144,454 | +0.11(+0.22%) |
Sep 11, 2012 | 47.42 | 47.82 | 47.29 | 47.63 | 143,043 | +0.31(+0.65%) |
Sep 10, 2012 | 47.85 | 48.00 | 47.27 | 47.33 | 269,284 | -0.84(-1.74%) |
Sep 07, 2012 | 48.21 | 48.24 | 47.87 | 48.16 | 753,736 | -0.13(-0.27%) |
Sep 06, 2012 | 47.23 | 48.53 | 47.20 | 48.29 | 394,365 | +1.43(+3.04%) |
Sep 05, 2012 | 47.11 | 47.39 | 46.71 | 46.87 | 85,774 | -0.26(-0.54%) |