Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 45.86 | 45.94 | 45.31 | 45.45 | 1,048,052 | -0.37(-0.80%) |
Nov 29, 2012 | 45.64 | 45.84 | 45.24 | 45.81 | 1,323,243 | +0.72(+1.61%) |
Nov 28, 2012 | 44.76 | 45.09 | 44.04 | 45.09 | 979,013 | +0.21(+0.47%) |
Nov 27, 2012 | 44.88 | 45.29 | 44.80 | 44.88 | 1,038,566 | -0.17(-0.37%) |
Nov 26, 2012 | 45.25 | 45.25 | 44.63 | 45.05 | 714,984 | -0.23(-0.50%) |
Nov 23, 2012 | 44.88 | 45.27 | 44.88 | 45.27 | 929,046 | +0.55(+1.24%) |
Nov 21, 2012 | 44.87 | 44.87 | 44.43 | 44.72 | 1,357,465 | +0.10(+0.23%) |
Nov 20, 2012 | 43.59 | 44.61 | 43.59 | 44.61 | 1,689,876 | +0.91(+2.08%) |
Nov 19, 2012 | 43.69 | 43.82 | 43.20 | 43.70 | 1,879,656 | +0.59(+1.37%) |
Nov 16, 2012 | 42.06 | 43.28 | 42.06 | 43.11 | 2,874,512 | +1.00(+2.38%) |
Nov 15, 2012 | 42.47 | 42.50 | 41.72 | 42.11 | 2,165,303 | -0.39(-0.91%) |
Nov 14, 2012 | 43.55 | 43.55 | 42.35 | 42.49 | 1,680,353 | -0.84(-1.93%) |
Nov 13, 2012 | 43.00 | 43.59 | 43.00 | 43.33 | 1,613,726 | -0.00(-0.01%) |
Nov 12, 2012 | 43.23 | 43.56 | 43.11 | 43.33 | 3,143,666 | +0.75(+1.76%) |
Nov 09, 2012 | 41.76 | 42.92 | 41.15 | 42.58 | 2,975,020 | +0.52(+1.25%) |
Nov 08, 2012 | 42.60 | 42.60 | 41.99 | 42.06 | 2,113,639 | -0.51(-1.19%) |
Nov 07, 2012 | 42.99 | 43.38 | 42.25 | 42.57 | 3,785,243 | -1.02(-2.34%) |
Nov 06, 2012 | 43.68 | 43.89 | 43.41 | 43.59 | 1,220,674 | -0.07(-0.15%) |
Nov 05, 2012 | 42.97 | 43.72 | 42.97 | 43.65 | 1,873,706 | +0.78(+1.83%) |
Nov 02, 2012 | 43.84 | 43.90 | 42.83 | 42.87 | 2,148,023 | -1.04(-2.36%) |
Nov 01, 2012 | 43.23 | 44.23 | 43.23 | 43.91 | 3,420,508 | +0.72(+1.66%) |
Oct 31, 2012 | 44.12 | 44.17 | 43.09 | 43.19 | 3,335,403 | -1.01(-2.29%) |
Oct 26, 2012 | 44.70 | 44.20 | 44.20 | 44.20 | 1,739,651 | -0.50(-1.13%) |
Oct 25, 2012 | 44.92 | 45.49 | 44.61 | 44.71 | 1,380,338 | +0.02(+0.04%) |
Oct 24, 2012 | 45.20 | 45.24 | 44.63 | 44.69 | 2,385,016 | +0.08(+0.18%) |
Oct 23, 2012 | 44.98 | 45.07 | 44.05 | 44.61 | 3,501,522 | -1.05(-2.29%) |
Oct 19, 2012 | 47.03 | 47.03 | 45.53 | 45.66 | 2,875,956 | -1.42(-3.02%) |
Oct 18, 2012 | 47.78 | 47.78 | 47.08 | 47.08 | 865,890 | -0.71(-1.49%) |
Oct 17, 2012 | 47.20 | 47.92 | 47.19 | 47.79 | 1,797,989 | +0.61(+1.29%) |
Oct 16, 2012 | 46.72 | 47.20 | 46.72 | 47.19 | 962,657 | +0.57(+1.22%) |
Oct 15, 2012 | 46.51 | 46.69 | 46.20 | 46.62 | 1,821,956 | +0.23(+0.49%) |
Oct 12, 2012 | 46.93 | 46.93 | 46.33 | 46.39 | 1,407,367 | -0.33(-0.70%) |
Oct 11, 2012 | 46.77 | 47.11 | 46.60 | 46.72 | 1,007,721 | +0.23(+0.49%) |
Oct 10, 2012 | 46.85 | 46.87 | 46.24 | 46.49 | 1,568,403 | -0.36(-0.77%) |
Oct 09, 2012 | 47.59 | 47.72 | 46.77 | 46.85 | 1,360,353 | -0.90(-1.88%) |
Oct 08, 2012 | 48.21 | 48.21 | 47.68 | 47.75 | 2,475,103 | -0.46(-0.94%) |
Oct 05, 2012 | 48.34 | 48.65 | 48.01 | 48.21 | 2,392,175 | +0.12(+0.25%) |
Oct 04, 2012 | 48.15 | 48.40 | 47.84 | 48.09 | 1,218,830 | +0.20(+0.41%) |
Oct 03, 2012 | 47.74 | 47.90 | 47.37 | 47.89 | 1,338,407 | +0.34(+0.72%) |
Oct 02, 2012 | 47.47 | 47.56 | 47.23 | 47.55 | 5,466,088 | +0.51(+1.08%) |
Oct 01, 2012 | 46.90 | 47.37 | 46.81 | 47.05 | 1,158,611 | +0.34(+0.73%) |
Sep 28, 2012 | 46.58 | 46.80 | 46.19 | 46.70 | 837,703 | +0.08(+0.16%) |
Sep 27, 2012 | 46.18 | 46.74 | 46.04 | 46.63 | 541,783 | +0.67(+1.47%) |
Sep 26, 2012 | 46.87 | 46.87 | 45.85 | 45.95 | 1,891,380 | -0.66(-1.41%) |
Sep 25, 2012 | 47.06 | 47.37 | 46.52 | 46.61 | 817,333 | -0.23(-0.48%) |
Sep 24, 2012 | 47.12 | 47.12 | 46.71 | 46.84 | 898,869 | -0.57(-1.20%) |
Sep 21, 2012 | 47.34 | 47.57 | 47.24 | 47.41 | 963,595 | +0.26(+0.56%) |
Sep 20, 2012 | 46.96 | 47.19 | 46.83 | 47.14 | 710,585 | +0.11(+0.23%) |
Sep 19, 2012 | 47.36 | 47.42 | 46.79 | 47.03 | 1,558,740 | -0.21(-0.45%) |
Sep 18, 2012 | 46.84 | 47.29 | 46.81 | 47.25 | 2,083,490 | +0.36(+0.77%) |
Sep 17, 2012 | 46.39 | 46.89 | 46.25 | 46.89 | 898,903 | +0.46(+0.98%) |
Sep 14, 2012 | 46.18 | 46.63 | 46.04 | 46.43 | 3,865,288 | +0.42(+0.91%) |
Sep 13, 2012 | 45.53 | 46.22 | 45.47 | 46.01 | 2,011,550 | +0.37(+0.81%) |
Sep 12, 2012 | 45.84 | 45.87 | 45.42 | 45.64 | 877,546 | -0.00(-0.01%) |
Sep 11, 2012 | 45.76 | 45.79 | 45.58 | 45.65 | 978,307 | -0.11(-0.24%) |
Sep 10, 2012 | 46.12 | 46.14 | 45.67 | 45.75 | 733,911 | -0.38(-0.83%) |
Sep 07, 2012 | 46.32 | 46.35 | 45.88 | 46.14 | 1,797,278 | -0.02(-0.05%) |
Sep 06, 2012 | 45.43 | 46.27 | 45.43 | 46.16 | 1,639,689 | +0.93(+2.05%) |
Sep 05, 2012 | 45.38 | 45.45 | 45.04 | 45.23 | 1,531,094 | -0.11(-0.24%) |