Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 46.16 | 46.22 | 45.89 | 46.09 | 4,693,190 | -0.01(-0.02%) |
Nov 29, 2012 | 46.18 | 46.38 | 45.76 | 46.10 | 2,984,230 | +0.08(+0.16%) |
Nov 28, 2012 | 45.28 | 46.06 | 44.98 | 46.03 | 4,034,556 | +0.47(+1.02%) |
Nov 27, 2012 | 45.58 | 45.98 | 45.50 | 45.56 | 4,083,682 | -0.03(-0.07%) |
Nov 26, 2012 | 45.55 | 45.76 | 45.26 | 45.59 | 3,170,225 | -0.45(-0.98%) |
Nov 23, 2012 | 45.67 | 46.04 | 45.62 | 46.04 | 1,211,566 | +0.50(+1.11%) |
Nov 21, 2012 | 45.55 | 45.71 | 45.37 | 45.54 | 2,329,833 | -0.02(-0.03%) |
Nov 20, 2012 | 45.32 | 45.70 | 45.18 | 45.55 | 4,018,435 | +0.13(+0.28%) |
Nov 19, 2012 | 44.96 | 45.46 | 44.88 | 45.43 | 4,872,987 | +0.97(+2.18%) |
Nov 16, 2012 | 44.40 | 44.57 | 43.81 | 44.46 | 6,352,461 | +0.17(+0.39%) |
Nov 15, 2012 | 44.72 | 45.02 | 44.07 | 44.28 | 7,289,857 | -0.47(-1.05%) |
Nov 14, 2012 | 45.75 | 45.89 | 44.66 | 44.75 | 5,152,825 | -0.96(-2.09%) |
Nov 13, 2012 | 45.54 | 46.26 | 45.53 | 45.71 | 3,407,435 | -0.15(-0.33%) |
Nov 12, 2012 | 45.48 | 46.02 | 45.38 | 45.86 | 3,937,516 | +0.46(+1.00%) |
Nov 09, 2012 | 45.47 | 45.92 | 45.25 | 45.40 | 6,572,192 | -0.35(-0.77%) |
Nov 08, 2012 | 46.31 | 46.64 | 45.75 | 45.75 | 4,239,176 | -0.61(-1.32%) |
Nov 07, 2012 | 46.83 | 46.95 | 46.07 | 46.37 | 4,584,731 | -1.05(-2.22%) |
Nov 06, 2012 | 47.01 | 47.69 | 46.87 | 47.42 | 5,403,267 | +0.54(+1.16%) |
Nov 05, 2012 | 46.54 | 47.00 | 46.41 | 46.87 | 3,146,616 | +0.28(+0.59%) |
Nov 02, 2012 | 47.06 | 47.16 | 46.47 | 46.60 | 5,022,989 | -0.15(-0.32%) |
Nov 01, 2012 | 45.72 | 47.04 | 45.72 | 46.75 | 7,527,129 | +1.04(+2.27%) |
Oct 31, 2012 | 46.07 | 46.22 | 45.42 | 45.71 | 4,795,522 | -0.19(-0.41%) |
Oct 26, 2012 | 45.82 | 45.89 | 45.89 | 45.89 | 4,323,666 | +0.04(+0.10%) |
Oct 25, 2012 | 46.47 | 46.48 | 45.59 | 45.85 | 4,055,442 | +0.31(+0.67%) |
Oct 24, 2012 | 45.88 | 46.10 | 45.41 | 45.54 | 4,717,201 | -0.40(-0.86%) |
Oct 23, 2012 | 45.89 | 46.04 | 45.51 | 45.94 | 4,533,247 | -0.70(-1.50%) |
Oct 19, 2012 | 45.38 | 47.38 | 45.38 | 46.64 | 13,195,175 | +0.80(+1.74%) |
Oct 18, 2012 | 46.13 | 46.18 | 45.47 | 45.84 | 7,584,996 | -0.35(-0.76%) |
Oct 17, 2012 | 45.66 | 46.24 | 45.66 | 46.19 | 4,031,036 | +0.28(+0.60%) |
Oct 16, 2012 | 45.68 | 45.98 | 45.55 | 45.92 | 2,872,683 | +0.50(+1.10%) |
Oct 15, 2012 | 45.06 | 45.47 | 44.91 | 45.42 | 2,995,476 | +0.49(+1.08%) |
Oct 12, 2012 | 45.22 | 45.57 | 44.82 | 44.93 | 3,371,412 | -0.07(-0.15%) |
Oct 11, 2012 | 45.31 | 45.51 | 45.00 | 45.00 | 3,664,932 | +0.04(+0.08%) |
Oct 10, 2012 | 45.22 | 45.36 | 44.91 | 44.96 | 4,515,708 | -0.33(-0.73%) |
Oct 09, 2012 | 45.76 | 45.80 | 45.16 | 45.29 | 4,172,734 | -0.45(-0.98%) |
Oct 08, 2012 | 45.56 | 45.84 | 45.26 | 45.74 | 3,647,720 | -0.11(-0.24%) |
Oct 05, 2012 | 46.05 | 46.22 | 45.69 | 45.85 | 4,748,912 | +0.12(+0.26%) |
Oct 04, 2012 | 45.84 | 46.03 | 45.64 | 45.73 | 3,810,862 | +0.23(+0.51%) |
Oct 03, 2012 | 45.88 | 46.07 | 45.45 | 45.50 | 6,314,798 | -0.37(-0.80%) |
Oct 02, 2012 | 45.69 | 45.95 | 45.45 | 45.87 | 5,839,966 | +0.49(+1.07%) |
Oct 01, 2012 | 45.06 | 45.75 | 44.86 | 45.38 | 6,092,190 | +0.78(+1.76%) |
Sep 28, 2012 | 44.66 | 44.89 | 44.28 | 44.60 | 4,088,554 | -0.37(-0.81%) |
Sep 27, 2012 | 44.71 | 45.15 | 44.55 | 44.96 | 4,022,371 | +0.60(+1.35%) |
Sep 26, 2012 | 44.34 | 44.53 | 43.77 | 44.36 | 5,146,703 | +0.10(+0.22%) |
Sep 25, 2012 | 44.96 | 45.16 | 44.25 | 44.27 | 3,906,077 | -0.61(-1.36%) |
Sep 24, 2012 | 44.89 | 45.03 | 44.48 | 44.88 | 3,063,800 | -0.29(-0.64%) |
Sep 21, 2012 | 45.49 | 45.65 | 45.16 | 45.17 | 6,987,196 | -0.02(-0.05%) |
Sep 20, 2012 | 45.34 | 45.49 | 44.97 | 45.19 | 4,583,751 | -0.54(-1.19%) |
Sep 19, 2012 | 45.75 | 45.92 | 45.48 | 45.74 | 4,158,934 | -0.08(-0.18%) |
Sep 18, 2012 | 46.00 | 46.13 | 45.48 | 45.82 | 4,376,011 | -0.25(-0.53%) |
Sep 17, 2012 | 45.36 | 46.10 | 45.32 | 46.07 | 4,887,625 | +0.52(+1.15%) |
Sep 14, 2012 | 45.59 | 46.24 | 45.31 | 45.54 | 5,990,906 | -0.07(-0.16%) |
Sep 13, 2012 | 44.67 | 45.72 | 44.36 | 45.62 | 5,163,835 | +0.76(+1.70%) |
Sep 12, 2012 | 44.70 | 44.99 | 44.51 | 44.86 | 3,455,492 | +0.23(+0.52%) |
Sep 11, 2012 | 44.57 | 44.91 | 44.39 | 44.63 | 4,122,444 | +0.17(+0.39%) |
Sep 10, 2012 | 44.61 | 44.67 | 44.39 | 44.45 | 4,077,401 | -0.25(-0.57%) |
Sep 07, 2012 | 44.21 | 44.72 | 44.16 | 44.71 | 3,942,033 | +0.66(+1.49%) |
Sep 06, 2012 | 43.19 | 44.23 | 43.19 | 44.05 | 4,701,674 | +1.23(+2.88%) |
Sep 05, 2012 | 42.92 | 43.14 | 42.72 | 42.82 | 3,057,521 | -0.11(-0.26%) |