Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 45.66 | 45.81 | 45.22 | 45.68 | 2,562,810 | +0.19(+0.41%) |
Nov 29, 2012 | 45.12 | 45.73 | 45.06 | 45.49 | 2,060,876 | +0.92(+2.06%) |
Nov 28, 2012 | 44.70 | 44.85 | 44.07 | 44.57 | 2,705,926 | -0.44(-0.97%) |
Nov 27, 2012 | 45.25 | 45.63 | 44.93 | 45.00 | 1,412,979 | -0.20(-0.44%) |
Nov 26, 2012 | 45.28 | 45.40 | 44.67 | 45.20 | 1,849,486 | -0.56(-1.23%) |
Nov 23, 2012 | 45.43 | 45.79 | 44.96 | 45.77 | 981,298 | +0.73(+1.62%) |
Nov 21, 2012 | 44.91 | 45.17 | 44.29 | 45.03 | 1,964,414 | +0.40(+0.89%) |
Nov 20, 2012 | 44.61 | 45.08 | 44.30 | 44.64 | 1,831,432 | -0.31(-0.68%) |
Nov 19, 2012 | 44.66 | 45.27 | 44.64 | 44.95 | 2,366,828 | +1.07(+2.43%) |
Nov 16, 2012 | 44.24 | 44.40 | 43.16 | 43.88 | 3,193,406 | -0.54(-1.22%) |
Nov 15, 2012 | 44.42 | 44.97 | 43.43 | 44.42 | 4,325,642 | +0.55(+1.25%) |
Nov 14, 2012 | 45.41 | 45.55 | 43.79 | 43.87 | 3,152,710 | -1.41(-3.11%) |
Nov 13, 2012 | 45.12 | 46.02 | 44.98 | 45.28 | 2,189,408 | -0.53(-1.17%) |
Nov 12, 2012 | 46.10 | 46.25 | 45.43 | 45.82 | 1,849,548 | +0.07(+0.15%) |
Nov 09, 2012 | 45.66 | 46.46 | 45.53 | 45.75 | 3,152,378 | +0.03(+0.06%) |
Nov 08, 2012 | 47.85 | 48.34 | 45.54 | 45.72 | 5,743,986 | -1.56(-3.30%) |
Nov 07, 2012 | 47.96 | 48.23 | 46.89 | 47.28 | 3,853,238 | -1.51(-3.10%) |
Nov 06, 2012 | 48.14 | 48.94 | 48.09 | 48.79 | 3,126,148 | +0.70(+1.46%) |
Nov 05, 2012 | 47.03 | 48.22 | 46.81 | 48.09 | 7,269,159 | +2.55(+5.60%) |
Nov 02, 2012 | 45.77 | 45.83 | 45.18 | 45.54 | 2,518,161 | -0.05(-0.11%) |
Nov 01, 2012 | 45.31 | 46.04 | 45.17 | 45.59 | 1,941,005 | +0.42(+0.92%) |
Oct 31, 2012 | 45.90 | 45.97 | 44.62 | 45.17 | 2,357,406 | -0.68(-1.49%) |
Oct 26, 2012 | 46.47 | 45.85 | 45.85 | 45.85 | 2,609,238 | -0.65(-1.40%) |
Oct 25, 2012 | 46.07 | 46.55 | 45.38 | 46.51 | 2,284,929 | +0.75(+1.64%) |
Oct 24, 2012 | 47.13 | 47.29 | 45.52 | 45.76 | 2,616,577 | -1.37(-2.92%) |
Oct 23, 2012 | 47.08 | 47.43 | 46.72 | 47.13 | 3,788,543 | -0.84(-1.75%) |
Oct 19, 2012 | 47.66 | 48.43 | 47.56 | 47.97 | 4,730,579 | +0.17(+0.35%) |
Oct 18, 2012 | 47.07 | 48.13 | 46.94 | 47.80 | 5,505,863 | +1.04(+2.22%) |
Oct 17, 2012 | 46.66 | 46.92 | 46.21 | 46.76 | 1,973,250 | +0.33(+0.70%) |
Oct 16, 2012 | 45.98 | 46.91 | 45.91 | 46.44 | 2,052,684 | +0.62(+1.36%) |
Oct 15, 2012 | 45.12 | 45.85 | 44.98 | 45.82 | 2,396,514 | +0.84(+1.87%) |
Oct 12, 2012 | 45.56 | 45.80 | 44.77 | 44.98 | 1,873,281 | -0.55(-1.22%) |
Oct 11, 2012 | 45.38 | 45.82 | 45.10 | 45.53 | 2,382,066 | +0.65(+1.45%) |
Oct 10, 2012 | 45.18 | 45.43 | 44.79 | 44.88 | 2,055,922 | -0.43(-0.94%) |
Oct 09, 2012 | 44.35 | 45.70 | 44.32 | 45.30 | 3,146,924 | +0.76(+1.71%) |
Oct 08, 2012 | 44.24 | 44.71 | 44.14 | 44.54 | 2,360,711 | -0.11(-0.24%) |
Oct 05, 2012 | 45.83 | 45.91 | 44.44 | 44.65 | 3,704,384 | -0.88(-1.93%) |
Oct 04, 2012 | 44.97 | 45.94 | 44.60 | 45.53 | 4,720,417 | +0.92(+2.06%) |
Oct 03, 2012 | 45.24 | 45.28 | 44.41 | 44.61 | 2,404,948 | -0.89(-1.96%) |
Oct 02, 2012 | 46.13 | 46.26 | 45.16 | 45.50 | 2,395,744 | -0.20(-0.43%) |
Oct 01, 2012 | 45.56 | 46.47 | 45.48 | 45.70 | 5,601,071 | +1.32(+2.96%) |
Sep 28, 2012 | 44.49 | 44.76 | 44.08 | 44.38 | 5,198,002 | -0.47(-1.06%) |
Sep 27, 2012 | 45.86 | 45.91 | 44.63 | 44.86 | 8,292,398 | -0.76(-1.67%) |
Sep 26, 2012 | 46.73 | 46.75 | 45.38 | 45.62 | 3,625,801 | -0.72(-1.55%) |
Sep 25, 2012 | 47.10 | 47.19 | 46.28 | 46.33 | 3,520,962 | -0.55(-1.17%) |
Sep 24, 2012 | 47.06 | 47.43 | 46.57 | 46.88 | 3,777,884 | -1.12(-2.33%) |
Sep 21, 2012 | 46.90 | 48.00 | 45.79 | 48.00 | 14,109,977 | +2.15(+4.68%) |
Sep 20, 2012 | 44.57 | 45.88 | 44.16 | 45.85 | 4,487,271 | +1.10(+2.45%) |
Sep 19, 2012 | 44.71 | 45.10 | 44.24 | 44.76 | 4,743,148 | +0.12(+0.27%) |
Sep 18, 2012 | 45.27 | 45.28 | 44.28 | 44.64 | 5,241,011 | -0.63(-1.40%) |
Sep 17, 2012 | 45.86 | 46.15 | 45.08 | 45.27 | 4,369,315 | -0.78(-1.70%) |
Sep 14, 2012 | 46.26 | 46.60 | 44.99 | 46.05 | 9,098,169 | -0.02(-0.04%) |
Sep 13, 2012 | 45.72 | 46.20 | 44.97 | 46.07 | 4,086,170 | +0.41(+0.89%) |
Sep 12, 2012 | 46.41 | 46.96 | 45.51 | 45.67 | 5,260,153 | -0.42(-0.90%) |
Sep 11, 2012 | 45.75 | 46.34 | 45.56 | 46.08 | 3,882,284 | +0.65(+1.44%) |
Sep 10, 2012 | 47.44 | 47.45 | 45.42 | 45.43 | 6,099,669 | -1.63(-3.47%) |
Sep 07, 2012 | 47.13 | 47.69 | 46.88 | 47.06 | 3,732,438 | +0.67(+1.45%) |
Sep 06, 2012 | 46.62 | 47.06 | 46.15 | 46.39 | 3,546,518 | +0.32(+0.69%) |
Sep 05, 2012 | 46.81 | 47.10 | 45.64 | 46.07 | 6,169,629 | -1.52(-3.20%) |