Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 45.00 | 45.14 | 44.77 | 44.88 | 116,733 | -0.06(-0.14%) |
Nov 29, 2012 | 44.99 | 45.16 | 44.68 | 44.94 | 221,067 | +0.13(+0.30%) |
Nov 28, 2012 | 44.12 | 44.88 | 43.70 | 44.81 | 175,539 | +0.47(+1.05%) |
Nov 27, 2012 | 44.50 | 44.77 | 44.29 | 44.34 | 144,135 | -0.10(-0.22%) |
Nov 26, 2012 | 44.21 | 44.55 | 44.11 | 44.44 | 86,952 | +0.19(+0.42%) |
Nov 23, 2012 | 43.84 | 44.50 | 43.68 | 44.25 | 114,254 | +0.72(+1.66%) |
Nov 21, 2012 | 43.43 | 43.57 | 43.30 | 43.53 | 150,755 | +0.16(+0.37%) |
Nov 20, 2012 | 43.36 | 43.47 | 42.97 | 43.37 | 365,786 | -0.19(-0.45%) |
Nov 19, 2012 | 43.31 | 43.57 | 43.06 | 43.57 | 151,984 | +0.86(+2.02%) |
Nov 16, 2012 | 42.83 | 42.94 | 41.93 | 42.70 | 287,771 | +0.01(+0.02%) |
Nov 15, 2012 | 43.36 | 43.43 | 42.57 | 42.69 | 340,206 | -0.54(-1.24%) |
Nov 14, 2012 | 44.24 | 44.38 | 43.15 | 43.23 | 306,183 | -0.71(-1.62%) |
Nov 13, 2012 | 44.01 | 44.33 | 43.89 | 43.95 | 157,841 | -0.33(-0.76%) |
Nov 12, 2012 | 44.47 | 44.57 | 44.02 | 44.28 | 195,928 | +0.03(+0.06%) |
Nov 09, 2012 | 44.11 | 44.82 | 44.09 | 44.25 | 161,498 | +0.05(+0.12%) |
Nov 08, 2012 | 44.95 | 44.97 | 44.20 | 44.20 | 247,117 | -0.51(-1.14%) |
Nov 07, 2012 | 45.34 | 45.46 | 44.50 | 44.71 | 462,764 | -1.24(-2.70%) |
Nov 06, 2012 | 45.37 | 46.04 | 45.30 | 45.95 | 250,916 | +0.68(+1.50%) |
Nov 05, 2012 | 44.51 | 45.43 | 44.40 | 45.28 | 105,429 | +0.78(+1.74%) |
Nov 02, 2012 | 45.35 | 45.48 | 44.50 | 44.50 | 267,729 | -0.85(-1.87%) |
Nov 01, 2012 | 44.00 | 45.44 | 43.96 | 45.35 | 359,091 | +1.38(+3.15%) |
Oct 31, 2012 | 43.88 | 44.27 | 43.73 | 43.96 | 297,137 | +0.08(+0.18%) |
Oct 26, 2012 | 43.73 | 43.88 | 43.88 | 43.88 | 151,042 | +0.14(+0.32%) |
Oct 25, 2012 | 43.60 | 43.77 | 43.24 | 43.74 | 146,570 | +0.63(+1.47%) |
Oct 24, 2012 | 44.29 | 44.29 | 43.07 | 43.11 | 250,911 | -0.70(-1.61%) |
Oct 23, 2012 | 43.22 | 43.88 | 43.05 | 43.81 | 192,465 | +0.22(+0.51%) |
Oct 19, 2012 | 44.93 | 44.93 | 43.59 | 43.59 | 347,275 | -1.35(-3.00%) |
Oct 18, 2012 | 45.12 | 45.33 | 44.74 | 44.94 | 245,411 | -0.44(-0.97%) |
Oct 17, 2012 | 45.06 | 45.63 | 44.98 | 45.38 | 163,588 | -0.09(-0.19%) |
Oct 16, 2012 | 44.58 | 45.51 | 44.58 | 45.47 | 235,531 | +1.01(+2.28%) |
Oct 15, 2012 | 44.03 | 44.56 | 44.03 | 44.46 | 218,532 | +0.59(+1.35%) |
Oct 12, 2012 | 44.09 | 44.24 | 43.81 | 43.87 | 286,869 | -0.26(-0.58%) |
Oct 11, 2012 | 44.51 | 44.51 | 44.08 | 44.12 | 194,724 | +0.13(+0.30%) |
Oct 10, 2012 | 44.60 | 44.60 | 43.95 | 43.99 | 295,771 | -0.62(-1.38%) |
Oct 09, 2012 | 45.29 | 45.29 | 44.47 | 44.61 | 309,965 | -0.70(-1.54%) |
Oct 08, 2012 | 45.49 | 45.61 | 45.20 | 45.30 | 303,910 | -0.50(-1.10%) |
Oct 05, 2012 | 46.03 | 46.57 | 45.73 | 45.81 | 284,147 | -0.05(-0.12%) |
Oct 04, 2012 | 45.73 | 45.91 | 45.38 | 45.86 | 166,554 | +0.24(+0.52%) |
Oct 03, 2012 | 45.86 | 45.88 | 45.44 | 45.62 | 215,069 | -0.14(-0.31%) |
Oct 02, 2012 | 45.78 | 45.83 | 45.48 | 45.76 | 162,382 | +0.22(+0.48%) |
Oct 01, 2012 | 45.97 | 46.13 | 45.44 | 45.54 | 96,284 | -0.18(-0.39%) |
Sep 28, 2012 | 45.83 | 46.03 | 45.63 | 45.72 | 132,690 | -0.37(-0.80%) |
Sep 27, 2012 | 45.44 | 46.18 | 45.12 | 46.09 | 323,106 | +1.02(+2.27%) |
Sep 26, 2012 | 45.00 | 45.15 | 44.47 | 45.06 | 519,364 | -0.33(-0.72%) |
Sep 25, 2012 | 46.82 | 46.83 | 45.35 | 45.39 | 277,102 | -1.37(-2.92%) |
Sep 24, 2012 | 47.06 | 47.10 | 46.55 | 46.76 | 255,609 | -0.68(-1.43%) |
Sep 21, 2012 | 47.74 | 47.94 | 47.44 | 47.44 | 79,568 | +0.05(+0.11%) |
Sep 20, 2012 | 47.59 | 47.68 | 47.14 | 47.38 | 394,563 | -0.47(-0.98%) |
Sep 19, 2012 | 47.93 | 48.16 | 47.81 | 47.85 | 223,047 | -0.29(-0.60%) |
Sep 18, 2012 | 48.18 | 48.30 | 48.03 | 48.14 | 194,104 | -0.20(-0.42%) |
Sep 17, 2012 | 48.66 | 48.75 | 48.16 | 48.34 | 122,464 | -0.50(-1.03%) |
Sep 14, 2012 | 48.54 | 49.35 | 48.47 | 48.85 | 193,813 | +0.63(+1.32%) |
Sep 13, 2012 | 47.71 | 48.40 | 47.35 | 48.21 | 635,011 | +0.42(+0.88%) |
Sep 12, 2012 | 47.87 | 48.11 | 47.56 | 47.79 | 144,306 | +0.11(+0.22%) |
Sep 11, 2012 | 47.47 | 47.87 | 47.34 | 47.68 | 142,897 | +0.31(+0.65%) |
Sep 10, 2012 | 47.90 | 48.05 | 47.32 | 47.37 | 269,009 | -0.84(-1.74%) |
Sep 07, 2012 | 48.25 | 48.29 | 47.92 | 48.21 | 752,967 | -0.13(-0.27%) |
Sep 06, 2012 | 47.28 | 48.58 | 47.25 | 48.34 | 393,963 | +1.43(+3.04%) |
Sep 05, 2012 | 47.15 | 47.44 | 46.76 | 46.92 | 85,687 | -0.26(-0.54%) |