Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 45.05 | 45.46 | 44.62 | 45.38 | 8,411,240 | +0.24(+0.54%) |
Nov 29, 2012 | 43.99 | 45.18 | 43.99 | 45.14 | 12,394,453 | -0.01(-0.03%) |
Nov 28, 2012 | 44.93 | 45.27 | 44.76 | 45.15 | 6,805,017 | +0.17(+0.38%) |
Nov 27, 2012 | 45.19 | 45.56 | 44.94 | 44.98 | 7,011,115 | -0.15(-0.33%) |
Nov 26, 2012 | 46.09 | 46.09 | 44.99 | 45.13 | 9,041,392 | -1.23(-2.64%) |
Nov 23, 2012 | 46.08 | 46.37 | 45.78 | 46.35 | 2,530,534 | +0.55(+1.19%) |
Nov 21, 2012 | 45.32 | 45.88 | 45.21 | 45.80 | 6,187,344 | +0.52(+1.14%) |
Nov 20, 2012 | 45.29 | 45.37 | 44.95 | 45.29 | 6,556,461 | -0.01(-0.02%) |
Nov 19, 2012 | 45.20 | 45.46 | 45.02 | 45.29 | 7,498,241 | +0.63(+1.40%) |
Nov 16, 2012 | 44.58 | 44.78 | 44.23 | 44.67 | 5,398,446 | +0.04(+0.10%) |
Nov 15, 2012 | 44.48 | 45.01 | 43.70 | 44.63 | 12,447,175 | +0.76(+1.73%) |
Nov 14, 2012 | 44.39 | 44.80 | 43.61 | 43.87 | 7,733,594 | -0.51(-1.14%) |
Nov 13, 2012 | 44.19 | 44.97 | 44.06 | 44.38 | 5,061,599 | +0.08(+0.18%) |
Nov 12, 2012 | 44.35 | 44.53 | 44.03 | 44.30 | 3,211,755 | -0.03(-0.06%) |
Nov 09, 2012 | 44.09 | 44.62 | 43.96 | 44.33 | 5,545,756 | +0.14(+0.32%) |
Nov 08, 2012 | 44.96 | 45.13 | 44.18 | 44.18 | 6,392,675 | -0.69(-1.54%) |
Nov 07, 2012 | 45.04 | 45.18 | 44.54 | 44.88 | 7,078,081 | -0.43(-0.95%) |
Nov 06, 2012 | 45.55 | 45.67 | 45.24 | 45.30 | 5,603,900 | -0.01(-0.02%) |
Nov 05, 2012 | 45.15 | 45.46 | 45.08 | 45.31 | 5,570,384 | +0.49(+1.10%) |
Nov 02, 2012 | 45.26 | 45.33 | 44.75 | 44.82 | 5,193,912 | -0.16(-0.37%) |
Nov 01, 2012 | 45.00 | 45.55 | 44.80 | 44.98 | 8,613,522 | -0.58(-1.27%) |
Oct 31, 2012 | 45.88 | 45.88 | 45.23 | 45.56 | 8,167,661 | -0.12(-0.27%) |
Oct 26, 2012 | 45.33 | 45.68 | 45.68 | 45.68 | 7,426,491 | +0.57(+1.27%) |
Oct 25, 2012 | 45.09 | 45.22 | 44.77 | 45.11 | 4,833,549 | +0.21(+0.46%) |
Oct 24, 2012 | 44.96 | 45.00 | 44.68 | 44.90 | 4,613,522 | +0.14(+0.30%) |
Oct 23, 2012 | 44.22 | 44.97 | 44.10 | 44.77 | 7,498,294 | +0.29(+0.66%) |
Oct 19, 2012 | 44.93 | 45.04 | 44.19 | 44.48 | 5,290,386 | -0.51(-1.13%) |
Oct 18, 2012 | 45.11 | 45.38 | 44.68 | 44.98 | 3,658,107 | -0.07(-0.16%) |
Oct 17, 2012 | 45.02 | 45.33 | 44.65 | 45.05 | 4,716,057 | +0.10(+0.22%) |
Oct 16, 2012 | 44.49 | 45.02 | 44.39 | 44.95 | 5,381,763 | +0.78(+1.76%) |
Oct 15, 2012 | 44.03 | 44.32 | 43.83 | 44.18 | 4,502,794 | +0.21(+0.47%) |
Oct 12, 2012 | 43.83 | 44.37 | 43.79 | 43.97 | 6,050,198 | +0.19(+0.44%) |
Oct 11, 2012 | 45.10 | 45.11 | 43.75 | 43.78 | 7,353,770 | -1.01(-2.25%) |
Oct 10, 2012 | 45.03 | 45.29 | 44.75 | 44.78 | 4,806,533 | -0.16(-0.37%) |
Oct 09, 2012 | 45.68 | 45.78 | 44.95 | 44.95 | 3,037,014 | -0.79(-1.72%) |
Oct 08, 2012 | 45.78 | 45.88 | 45.54 | 45.73 | 3,302,122 | -0.14(-0.30%) |
Oct 05, 2012 | 45.74 | 46.03 | 45.70 | 45.87 | 5,319,827 | +0.38(+0.83%) |
Oct 04, 2012 | 45.60 | 45.77 | 45.26 | 45.49 | 5,631,246 | +0.40(+0.89%) |
Oct 03, 2012 | 45.18 | 45.38 | 45.02 | 45.09 | 5,695,966 | +0.08(+0.17%) |
Oct 02, 2012 | 45.14 | 45.38 | 44.86 | 45.01 | 4,144,743 | -0.01(-0.02%) |
Oct 01, 2012 | 45.15 | 45.63 | 44.90 | 45.02 | 5,888,264 | -0.34(-0.76%) |
Sep 28, 2012 | 45.40 | 45.65 | 45.01 | 45.36 | 5,635,420 | -0.09(-0.19%) |
Sep 27, 2012 | 45.53 | 45.60 | 44.63 | 45.45 | 9,012,248 | -0.17(-0.38%) |
Sep 26, 2012 | 46.00 | 46.06 | 45.57 | 45.62 | 4,865,454 | -0.39(-0.85%) |
Sep 25, 2012 | 46.85 | 46.88 | 46.00 | 46.01 | 4,358,190 | -0.55(-1.18%) |
Sep 24, 2012 | 46.68 | 46.76 | 46.45 | 46.56 | 3,559,699 | -0.21(-0.44%) |
Sep 21, 2012 | 46.81 | 47.03 | 46.64 | 46.77 | 5,828,939 | +0.03(+0.06%) |
Sep 20, 2012 | 46.40 | 46.88 | 46.13 | 46.74 | 4,523,484 | +0.28(+0.60%) |
Sep 19, 2012 | 45.98 | 46.73 | 45.95 | 46.46 | 4,760,740 | +0.52(+1.14%) |
Sep 18, 2012 | 45.92 | 45.99 | 45.53 | 45.94 | 5,387,401 | -0.09(-0.20%) |
Sep 17, 2012 | 46.21 | 46.28 | 45.87 | 46.03 | 5,752,317 | -0.19(-0.40%) |
Sep 14, 2012 | 46.52 | 46.52 | 46.00 | 46.22 | 6,269,010 | -0.28(-0.60%) |
Sep 13, 2012 | 45.90 | 46.53 | 45.85 | 46.50 | 3,826,679 | +0.49(+1.06%) |
Sep 12, 2012 | 46.10 | 46.34 | 45.83 | 46.01 | 3,230,033 | -0.07(-0.15%) |
Sep 11, 2012 | 46.15 | 46.21 | 45.93 | 46.08 | 4,807,514 | -0.23(-0.49%) |
Sep 10, 2012 | 45.93 | 46.41 | 45.76 | 46.31 | 5,365,022 | +0.57(+1.25%) |
Sep 07, 2012 | 46.36 | 46.43 | 45.65 | 45.74 | 5,422,967 | -0.61(-1.33%) |
Sep 06, 2012 | 45.78 | 46.36 | 45.63 | 46.36 | 4,187,722 | +0.81(+1.77%) |
Sep 05, 2012 | 45.70 | 45.89 | 45.39 | 45.55 | 3,702,456 | -0.08(-0.17%) |