Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 46.81 | 47.30 | 46.54 | 46.63 | 1,743,792 | -0.37(-0.78%) |
Nov 29, 2012 | 47.10 | 47.38 | 46.63 | 47.00 | 1,772,579 | +0.25(+0.54%) |
Nov 28, 2012 | 46.16 | 46.78 | 45.43 | 46.74 | 1,598,777 | +0.26(+0.57%) |
Nov 27, 2012 | 46.81 | 47.04 | 46.40 | 46.48 | 1,449,391 | -0.61(-1.30%) |
Nov 26, 2012 | 46.77 | 47.30 | 46.74 | 47.09 | 1,893,800 | -0.03(-0.07%) |
Nov 23, 2012 | 46.94 | 47.13 | 46.51 | 47.13 | 726,120 | +0.47(+1.01%) |
Nov 21, 2012 | 46.55 | 46.83 | 46.42 | 46.66 | 1,236,396 | +0.28(+0.60%) |
Nov 20, 2012 | 46.01 | 46.49 | 45.86 | 46.38 | 1,941,702 | +0.33(+0.72%) |
Nov 19, 2012 | 44.89 | 46.30 | 44.76 | 46.04 | 2,492,706 | +0.66(+1.45%) |
Nov 16, 2012 | 45.39 | 45.69 | 44.75 | 45.39 | 1,831,416 | -0.08(-0.17%) |
Nov 15, 2012 | 45.06 | 45.60 | 44.75 | 45.46 | 2,860,642 | +0.46(+1.01%) |
Nov 14, 2012 | 46.09 | 46.50 | 45.00 | 45.01 | 2,417,530 | -0.74(-1.63%) |
Nov 13, 2012 | 45.32 | 46.37 | 45.32 | 45.75 | 1,825,891 | +0.01(+0.02%) |
Nov 12, 2012 | 45.83 | 46.23 | 45.58 | 45.74 | 1,580,467 | +0.06(+0.13%) |
Nov 09, 2012 | 45.12 | 46.29 | 45.12 | 45.68 | 2,022,839 | +0.26(+0.58%) |
Nov 08, 2012 | 46.87 | 46.87 | 45.18 | 45.42 | 2,615,108 | -1.20(-2.57%) |
Nov 07, 2012 | 47.47 | 47.47 | 46.07 | 46.62 | 2,634,583 | -1.10(-2.31%) |
Nov 06, 2012 | 46.77 | 47.99 | 46.56 | 47.72 | 3,258,799 | +1.30(+2.79%) |
Nov 05, 2012 | 45.24 | 46.52 | 45.06 | 46.43 | 2,302,550 | +0.88(+1.92%) |
Nov 02, 2012 | 48.17 | 48.59 | 45.44 | 45.55 | 6,962,152 | -4.95(-9.80%) |
Nov 01, 2012 | 49.21 | 50.80 | 48.90 | 50.50 | 2,344,023 | +1.59(+3.24%) |
Oct 31, 2012 | 49.27 | 51.37 | 48.86 | 48.91 | 2,516,095 | +0.47(+0.98%) |
Oct 26, 2012 | 48.42 | 48.44 | 48.44 | 48.44 | 995,059 | +0.09(+0.18%) |
Oct 25, 2012 | 48.63 | 48.97 | 47.79 | 48.35 | 916,426 | -0.06(-0.13%) |
Oct 24, 2012 | 48.83 | 49.15 | 48.22 | 48.42 | 1,170,802 | -0.06(-0.13%) |
Oct 23, 2012 | 48.79 | 48.83 | 48.26 | 48.48 | 1,469,078 | -1.59(-3.17%) |
Oct 19, 2012 | 51.43 | 51.43 | 49.90 | 50.06 | 1,495,329 | -1.67(-3.23%) |
Oct 18, 2012 | 50.45 | 52.02 | 50.37 | 51.74 | 1,441,577 | +1.17(+2.32%) |
Oct 17, 2012 | 50.80 | 51.10 | 50.52 | 50.56 | 1,055,422 | -0.19(-0.38%) |
Oct 16, 2012 | 50.50 | 50.82 | 49.93 | 50.75 | 1,619,026 | +0.53(+1.05%) |
Oct 15, 2012 | 49.48 | 50.31 | 49.16 | 50.23 | 1,496,129 | +0.84(+1.70%) |
Oct 12, 2012 | 49.84 | 50.03 | 49.07 | 49.39 | 1,548,097 | -0.42(-0.84%) |
Oct 11, 2012 | 49.69 | 49.98 | 49.36 | 49.81 | 1,712,780 | +0.67(+1.35%) |
Oct 10, 2012 | 49.21 | 49.61 | 48.65 | 49.14 | 1,210,072 | -0.22(-0.44%) |
Oct 09, 2012 | 49.57 | 49.62 | 49.03 | 49.36 | 1,187,050 | -0.11(-0.23%) |
Oct 08, 2012 | 49.70 | 50.14 | 49.37 | 49.48 | 715,625 | -0.62(-1.24%) |
Oct 05, 2012 | 50.69 | 51.05 | 49.83 | 50.10 | 1,275,738 | -0.06(-0.12%) |
Oct 04, 2012 | 49.85 | 50.46 | 49.62 | 50.16 | 1,966,349 | +0.76(+1.54%) |
Oct 03, 2012 | 49.86 | 50.30 | 49.24 | 49.40 | 1,454,552 | -0.42(-0.84%) |
Oct 02, 2012 | 49.94 | 50.36 | 49.43 | 49.82 | 1,324,759 | +0.13(+0.26%) |
Oct 01, 2012 | 49.54 | 50.60 | 49.54 | 49.69 | 1,534,404 | +0.39(+0.80%) |
Sep 28, 2012 | 49.25 | 49.60 | 48.84 | 49.29 | 1,569,375 | -0.29(-0.58%) |
Sep 27, 2012 | 49.31 | 49.98 | 49.14 | 49.58 | 1,406,778 | +0.53(+1.09%) |
Sep 26, 2012 | 49.51 | 49.65 | 48.49 | 49.05 | 1,720,328 | -0.60(-1.22%) |
Sep 25, 2012 | 51.54 | 51.54 | 49.62 | 49.65 | 1,739,398 | -1.77(-3.44%) |
Sep 24, 2012 | 51.45 | 51.78 | 51.14 | 51.42 | 1,105,876 | -0.43(-0.83%) |
Sep 21, 2012 | 52.44 | 52.55 | 51.78 | 51.85 | 1,763,591 | -0.12(-0.24%) |
Sep 20, 2012 | 51.95 | 51.98 | 51.19 | 51.97 | 1,957,722 | -0.31(-0.59%) |
Sep 19, 2012 | 52.35 | 52.58 | 52.02 | 52.28 | 1,974,452 | -0.07(-0.13%) |
Sep 18, 2012 | 51.98 | 52.65 | 51.93 | 52.35 | 1,879,763 | +0.14(+0.27%) |
Sep 17, 2012 | 52.72 | 52.72 | 51.96 | 52.21 | 1,874,568 | -0.47(-0.90%) |
Sep 14, 2012 | 50.68 | 53.27 | 50.68 | 52.68 | 4,336,649 | +1.55(+3.03%) |
Sep 13, 2012 | 49.93 | 51.40 | 49.44 | 51.13 | 2,386,429 | +1.23(+2.47%) |
Sep 12, 2012 | 50.14 | 50.18 | 49.46 | 49.90 | 4,155,991 | -0.02(-0.04%) |
Sep 11, 2012 | 49.09 | 49.93 | 48.98 | 49.91 | 2,587,954 | +0.99(+2.02%) |
Sep 10, 2012 | 47.80 | 49.41 | 47.78 | 48.92 | 2,710,644 | +0.97(+2.03%) |
Sep 07, 2012 | 46.99 | 48.36 | 46.66 | 47.95 | 2,385,877 | +1.29(+2.76%) |
Sep 06, 2012 | 45.98 | 47.04 | 45.89 | 46.66 | 1,817,488 | +1.08(+2.36%) |
Sep 05, 2012 | 45.46 | 45.84 | 45.26 | 45.59 | 1,510,255 | +0.13(+0.29%) |