Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 47.30 | 47.30 | 46.32 | 46.85 | 94,539 | -0.49(-1.03%) |
Nov 29, 2012 | 46.37 | 47.37 | 46.28 | 47.34 | 54,285 | +1.23(+2.68%) |
Nov 28, 2012 | 46.26 | 46.26 | 45.32 | 46.11 | 164,318 | -0.55(-1.17%) |
Nov 27, 2012 | 47.13 | 47.21 | 46.18 | 46.65 | 45,389 | -0.53(-1.12%) |
Nov 26, 2012 | 45.95 | 47.19 | 45.82 | 47.18 | 42,243 | +1.02(+2.22%) |
Nov 23, 2012 | 46.23 | 46.23 | 45.77 | 46.16 | 27,717 | +0.16(+0.35%) |
Nov 21, 2012 | 46.21 | 46.21 | 45.73 | 45.99 | 29,703 | -0.06(-0.12%) |
Nov 20, 2012 | 46.10 | 46.59 | 45.56 | 46.05 | 41,604 | -0.28(-0.60%) |
Nov 19, 2012 | 45.75 | 46.33 | 45.56 | 46.33 | 59,897 | +1.05(+2.33%) |
Nov 16, 2012 | 45.02 | 45.36 | 44.58 | 45.28 | 107,046 | +0.16(+0.36%) |
Nov 15, 2012 | 44.87 | 45.17 | 44.49 | 45.11 | 75,003 | +0.14(+0.32%) |
Nov 14, 2012 | 45.50 | 46.01 | 44.79 | 44.97 | 106,310 | -0.48(-1.05%) |
Nov 13, 2012 | 45.76 | 45.86 | 45.15 | 45.45 | 71,074 | -0.50(-1.08%) |
Nov 12, 2012 | 45.82 | 46.13 | 45.34 | 45.95 | 28,215 | +0.20(+0.44%) |
Nov 09, 2012 | 45.42 | 46.02 | 45.42 | 45.74 | 67,770 | +0.01(+0.02%) |
Nov 08, 2012 | 45.98 | 46.01 | 45.42 | 45.73 | 97,709 | -0.19(-0.42%) |
Nov 07, 2012 | 47.39 | 47.43 | 45.56 | 45.93 | 90,734 | -1.94(-4.06%) |
Nov 06, 2012 | 46.40 | 48.30 | 46.08 | 47.87 | 84,426 | +1.79(+3.88%) |
Nov 05, 2012 | 46.33 | 46.41 | 45.51 | 46.08 | 49,679 | -0.17(-0.37%) |
Nov 02, 2012 | 47.40 | 47.40 | 46.12 | 46.25 | 53,321 | -1.10(-2.32%) |
Nov 01, 2012 | 46.92 | 47.91 | 46.36 | 47.35 | 106,093 | +0.64(+1.37%) |
Oct 31, 2012 | 44.79 | 46.89 | 44.35 | 46.71 | 61,808 | +0.27(+0.58%) |
Oct 26, 2012 | 46.57 | 46.44 | 46.44 | 46.44 | 42,729 | -0.01(-0.02%) |
Oct 25, 2012 | 46.93 | 47.60 | 45.95 | 46.45 | 47,068 | -0.20(-0.43%) |
Oct 24, 2012 | 47.47 | 47.47 | 46.37 | 46.65 | 45,050 | -0.50(-1.06%) |
Oct 23, 2012 | 47.38 | 47.38 | 46.42 | 47.15 | 44,188 | -0.72(-1.50%) |
Oct 19, 2012 | 48.20 | 48.20 | 47.83 | 47.87 | 54,551 | -0.52(-1.07%) |
Oct 18, 2012 | 48.24 | 48.53 | 48.02 | 48.39 | 43,712 | -0.01(-0.02%) |
Oct 17, 2012 | 48.66 | 48.66 | 48.10 | 48.40 | 48,561 | -0.11(-0.22%) |
Oct 16, 2012 | 48.66 | 48.66 | 48.27 | 48.50 | 32,883 | +0.03(+0.06%) |
Oct 15, 2012 | 48.17 | 48.60 | 47.69 | 48.47 | 88,170 | +0.49(+1.02%) |
Oct 12, 2012 | 48.13 | 48.17 | 47.86 | 47.98 | 74,560 | +0.12(+0.26%) |
Oct 11, 2012 | 48.14 | 48.34 | 47.70 | 47.86 | 38,232 | +0.00(+0.00%) |
Oct 10, 2012 | 47.84 | 47.92 | 47.53 | 47.86 | 60,468 | +0.13(+0.28%) |
Oct 09, 2012 | 47.84 | 47.98 | 47.31 | 47.73 | 94,390 | -0.14(-0.30%) |
Oct 08, 2012 | 48.06 | 48.33 | 47.85 | 47.87 | 45,584 | -0.33(-0.68%) |
Oct 05, 2012 | 48.33 | 49.19 | 47.97 | 48.19 | 36,019 | -0.23(-0.47%) |
Oct 04, 2012 | 48.29 | 48.51 | 47.83 | 48.42 | 47,581 | +0.40(+0.84%) |
Oct 03, 2012 | 48.03 | 48.50 | 47.81 | 48.02 | 78,157 | +0.02(+0.04%) |
Oct 02, 2012 | 48.00 | 48.00 | 47.82 | 48.00 | 59,474 | +0.00(+0.00%) |
Oct 01, 2012 | 48.15 | 48.25 | 47.86 | 48.00 | 72,439 | +0.09(+0.18%) |
Sep 28, 2012 | 47.89 | 48.41 | 47.71 | 47.92 | 38,331 | -0.28(-0.58%) |
Sep 27, 2012 | 48.08 | 48.28 | 47.77 | 48.19 | 109,194 | +0.19(+0.40%) |
Sep 26, 2012 | 48.03 | 48.04 | 47.83 | 48.00 | 53,051 | +0.13(+0.28%) |
Sep 25, 2012 | 48.14 | 48.14 | 47.67 | 47.87 | 80,333 | -0.10(-0.20%) |
Sep 24, 2012 | 47.74 | 48.07 | 47.58 | 47.97 | 139,214 | -0.03(-0.06%) |
Sep 21, 2012 | 48.40 | 48.67 | 47.97 | 47.99 | 126,959 | -0.06(-0.12%) |
Sep 20, 2012 | 47.58 | 48.09 | 47.45 | 48.05 | 66,873 | +0.10(+0.20%) |
Sep 19, 2012 | 48.35 | 48.35 | 47.10 | 47.96 | 73,977 | -0.42(-0.87%) |
Sep 18, 2012 | 48.37 | 48.78 | 47.93 | 48.38 | 54,746 | +0.04(+0.08%) |
Sep 17, 2012 | 48.31 | 48.43 | 47.38 | 48.34 | 86,024 | -0.31(-0.63%) |
Sep 14, 2012 | 49.94 | 50.28 | 48.22 | 48.64 | 110,422 | -1.16(-2.33%) |
Sep 13, 2012 | 48.62 | 49.88 | 47.99 | 49.80 | 88,361 | +1.29(+2.66%) |
Sep 12, 2012 | 48.98 | 49.41 | 47.81 | 48.51 | 59,361 | -0.24(-0.49%) |
Sep 11, 2012 | 48.41 | 48.82 | 47.74 | 48.75 | 36,132 | +0.33(+0.69%) |
Sep 10, 2012 | 49.16 | 49.16 | 47.97 | 48.41 | 88,096 | -0.88(-1.79%) |
Sep 07, 2012 | 48.96 | 49.42 | 48.76 | 49.30 | 28,248 | +0.62(+1.28%) |
Sep 06, 2012 | 48.69 | 49.05 | 48.35 | 48.67 | 147,347 | +0.43(+0.89%) |
Sep 05, 2012 | 48.44 | 48.77 | 48.03 | 48.24 | 49,912 | -0.33(-0.67%) |