Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 50.73 | 50.76 | 50.20 | 50.49 | 5,099,595 | -0.31(-0.61%) |
Nov 29, 2012 | 50.42 | 50.99 | 50.39 | 50.80 | 6,442,088 | +0.59(+1.17%) |
Nov 28, 2012 | 49.74 | 50.24 | 49.56 | 50.22 | 3,653,408 | +0.38(+0.76%) |
Nov 27, 2012 | 50.19 | 50.31 | 49.80 | 49.84 | 3,411,135 | -0.29(-0.58%) |
Nov 26, 2012 | 49.61 | 50.15 | 49.61 | 50.13 | 4,972,385 | +0.41(+0.83%) |
Nov 23, 2012 | 49.39 | 49.78 | 49.30 | 49.71 | 2,308,803 | +0.40(+0.81%) |
Nov 21, 2012 | 49.35 | 49.51 | 49.19 | 49.31 | 3,123,374 | +0.04(+0.08%) |
Nov 20, 2012 | 49.22 | 49.37 | 48.97 | 49.27 | 4,671,615 | -0.07(-0.14%) |
Nov 19, 2012 | 48.83 | 49.34 | 48.57 | 49.34 | 5,974,460 | +0.98(+2.03%) |
Nov 16, 2012 | 48.92 | 48.92 | 48.15 | 48.36 | 6,675,996 | -0.21(-0.44%) |
Nov 15, 2012 | 48.34 | 48.61 | 48.04 | 48.57 | 6,041,607 | +0.41(+0.86%) |
Nov 14, 2012 | 49.21 | 49.43 | 48.00 | 48.16 | 5,893,463 | -1.07(-2.17%) |
Nov 13, 2012 | 49.25 | 49.79 | 49.20 | 49.23 | 3,203,154 | -0.30(-0.61%) |
Nov 12, 2012 | 49.49 | 49.75 | 49.23 | 49.53 | 2,679,043 | +0.03(+0.07%) |
Nov 09, 2012 | 49.50 | 49.92 | 49.28 | 49.49 | 5,265,954 | -0.23(-0.47%) |
Nov 08, 2012 | 49.71 | 50.28 | 49.66 | 49.73 | 5,394,077 | -0.28(-0.57%) |
Nov 07, 2012 | 50.57 | 50.57 | 49.53 | 50.01 | 5,643,883 | -0.39(-0.77%) |
Nov 06, 2012 | 50.47 | 50.81 | 50.14 | 50.40 | 5,594,568 | +0.08(+0.16%) |
Nov 05, 2012 | 50.38 | 50.43 | 50.16 | 50.31 | 4,835,871 | -0.02(-0.04%) |
Nov 02, 2012 | 50.85 | 51.03 | 50.27 | 50.34 | 4,611,141 | -0.29(-0.57%) |
Nov 01, 2012 | 50.27 | 50.77 | 50.04 | 50.62 | 5,370,793 | +0.45(+0.89%) |
Oct 31, 2012 | 50.31 | 50.76 | 50.01 | 50.18 | 4,382,232 | +0.16(+0.32%) |
Oct 26, 2012 | 50.27 | 50.02 | 50.02 | 50.02 | 4,444,374 | -0.12(-0.25%) |
Oct 25, 2012 | 50.29 | 50.31 | 49.92 | 50.14 | 4,496,265 | +0.05(+0.11%) |
Oct 24, 2012 | 50.67 | 50.73 | 50.00 | 50.09 | 5,684,376 | -0.42(-0.83%) |
Oct 23, 2012 | 50.15 | 50.79 | 49.84 | 50.51 | 11,984,332 | +0.98(+1.98%) |
Oct 19, 2012 | 50.03 | 50.32 | 49.26 | 49.53 | 7,984,975 | -0.90(-1.78%) |
Oct 18, 2012 | 50.22 | 50.61 | 50.08 | 50.42 | 4,385,133 | +0.22(+0.44%) |
Oct 17, 2012 | 50.23 | 50.31 | 49.95 | 50.21 | 4,253,007 | +0.12(+0.25%) |
Oct 16, 2012 | 49.61 | 50.27 | 49.53 | 50.08 | 4,022,434 | +0.36(+0.72%) |
Oct 15, 2012 | 49.46 | 49.88 | 49.43 | 49.73 | 3,513,748 | +0.33(+0.67%) |
Oct 12, 2012 | 49.71 | 49.90 | 49.31 | 49.40 | 3,409,894 | -0.13(-0.26%) |
Oct 11, 2012 | 49.95 | 50.06 | 49.50 | 49.53 | 4,389,119 | +0.03(+0.06%) |
Oct 10, 2012 | 50.58 | 50.61 | 49.49 | 49.50 | 5,860,896 | -0.52(-1.04%) |
Oct 09, 2012 | 50.61 | 50.69 | 49.95 | 50.02 | 3,399,468 | -0.51(-1.00%) |
Oct 08, 2012 | 50.05 | 50.61 | 49.84 | 50.53 | 4,305,592 | +0.45(+0.90%) |
Oct 05, 2012 | 50.22 | 50.61 | 49.99 | 50.08 | 5,786,615 | +0.09(+0.18%) |
Oct 04, 2012 | 50.06 | 50.45 | 49.88 | 49.99 | 5,646,553 | -0.29(-0.57%) |
Oct 03, 2012 | 49.51 | 50.32 | 49.34 | 50.27 | 7,459,037 | +0.94(+1.90%) |
Oct 02, 2012 | 49.51 | 49.66 | 49.11 | 49.34 | 3,994,696 | +0.01(+0.01%) |
Oct 01, 2012 | 49.38 | 49.94 | 49.12 | 49.33 | 5,531,021 | +0.30(+0.61%) |
Sep 28, 2012 | 49.23 | 49.25 | 48.81 | 49.03 | 4,891,558 | -0.31(-0.62%) |
Sep 27, 2012 | 49.27 | 49.49 | 49.03 | 49.34 | 3,870,062 | +0.16(+0.33%) |
Sep 26, 2012 | 49.39 | 49.50 | 49.11 | 49.17 | 5,734,227 | -0.20(-0.40%) |
Sep 25, 2012 | 49.49 | 50.37 | 49.34 | 49.37 | 10,287,730 | +0.03(+0.06%) |
Sep 24, 2012 | 49.17 | 49.55 | 48.98 | 49.34 | 8,641,574 | +0.10(+0.21%) |
Sep 21, 2012 | 49.55 | 49.97 | 48.76 | 49.24 | 42,818,564 | -0.50(-1.01%) |
Sep 20, 2012 | 50.55 | 50.76 | 49.57 | 49.74 | 11,865,168 | -1.14(-2.24%) |
Sep 19, 2012 | 50.77 | 51.29 | 50.28 | 50.88 | 6,536,527 | +0.52(+1.03%) |
Sep 18, 2012 | 50.60 | 50.88 | 50.22 | 50.36 | 5,510,042 | -0.49(-0.97%) |
Sep 17, 2012 | 50.36 | 51.03 | 50.31 | 50.85 | 6,366,493 | +0.38(+0.75%) |
Sep 14, 2012 | 51.10 | 51.13 | 50.38 | 50.47 | 9,133,089 | -0.72(-1.41%) |
Sep 13, 2012 | 50.26 | 51.55 | 50.08 | 51.19 | 7,175,791 | +0.75(+1.48%) |
Sep 12, 2012 | 50.58 | 50.64 | 49.95 | 50.45 | 5,719,127 | +0.07(+0.14%) |
Sep 11, 2012 | 49.96 | 50.53 | 49.73 | 50.38 | 5,714,912 | +0.34(+0.67%) |
Sep 10, 2012 | 49.49 | 50.22 | 49.49 | 50.04 | 6,952,370 | +0.31(+0.62%) |
Sep 07, 2012 | 49.33 | 49.74 | 49.24 | 49.73 | 7,005,508 | +0.45(+0.92%) |
Sep 06, 2012 | 49.42 | 50.05 | 49.06 | 49.28 | 12,248,211 | +0.00(+0.00%) |
Sep 05, 2012 | 49.66 | 49.85 | 49.18 | 49.28 | 14,863,849 | -1.21(-2.39%) |