Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 50.93 | 50.97 | 50.40 | 50.69 | 5,079,130 | -0.31(-0.61%) |
Nov 29, 2012 | 50.62 | 51.19 | 50.60 | 51.01 | 6,416,236 | +0.59(+1.17%) |
Nov 28, 2012 | 49.94 | 50.44 | 49.76 | 50.42 | 3,638,747 | +0.38(+0.76%) |
Nov 27, 2012 | 50.39 | 50.51 | 50.00 | 50.04 | 3,397,445 | -0.29(-0.58%) |
Nov 26, 2012 | 49.81 | 50.35 | 49.81 | 50.33 | 4,952,431 | +0.42(+0.83%) |
Nov 23, 2012 | 49.59 | 49.98 | 49.50 | 49.91 | 2,299,537 | +0.40(+0.81%) |
Nov 21, 2012 | 49.55 | 49.71 | 49.39 | 49.51 | 3,110,840 | +0.04(+0.08%) |
Nov 20, 2012 | 49.42 | 49.56 | 49.17 | 49.47 | 4,652,867 | -0.07(-0.14%) |
Nov 19, 2012 | 49.02 | 49.54 | 48.77 | 49.54 | 5,950,484 | +0.98(+2.03%) |
Nov 16, 2012 | 49.12 | 49.12 | 48.34 | 48.55 | 6,649,205 | -0.21(-0.44%) |
Nov 15, 2012 | 48.54 | 48.81 | 48.23 | 48.77 | 6,017,361 | +0.42(+0.86%) |
Nov 14, 2012 | 49.40 | 49.63 | 48.20 | 48.35 | 5,869,810 | -1.07(-2.17%) |
Nov 13, 2012 | 49.45 | 49.99 | 49.40 | 49.42 | 3,190,298 | -0.30(-0.61%) |
Nov 12, 2012 | 49.69 | 49.95 | 49.43 | 49.73 | 2,668,291 | +0.03(+0.07%) |
Nov 09, 2012 | 49.70 | 50.12 | 49.48 | 49.69 | 5,244,820 | -0.23(-0.47%) |
Nov 08, 2012 | 49.91 | 50.48 | 49.86 | 49.93 | 5,372,428 | -0.29(-0.57%) |
Nov 07, 2012 | 50.77 | 50.77 | 49.73 | 50.21 | 5,621,232 | -0.39(-0.77%) |
Nov 06, 2012 | 50.67 | 51.02 | 50.35 | 50.60 | 5,572,115 | +0.08(+0.16%) |
Nov 05, 2012 | 50.59 | 50.63 | 50.37 | 50.52 | 4,816,463 | -0.02(-0.04%) |
Nov 02, 2012 | 51.05 | 51.24 | 50.48 | 50.54 | 4,592,635 | -0.29(-0.57%) |
Nov 01, 2012 | 50.47 | 50.98 | 50.24 | 50.83 | 5,349,238 | +0.45(+0.89%) |
Oct 31, 2012 | 50.52 | 50.96 | 50.21 | 50.38 | 4,364,645 | +0.16(+0.31%) |
Oct 26, 2012 | 50.48 | 50.22 | 50.22 | 50.22 | 4,426,538 | -0.12(-0.25%) |
Oct 25, 2012 | 50.49 | 50.51 | 50.13 | 50.35 | 4,478,220 | +0.06(+0.11%) |
Oct 24, 2012 | 50.88 | 50.94 | 50.20 | 50.29 | 5,661,563 | -0.42(-0.83%) |
Oct 23, 2012 | 50.35 | 50.99 | 50.04 | 50.71 | 11,936,235 | +0.98(+1.98%) |
Oct 19, 2012 | 50.23 | 50.52 | 49.46 | 49.73 | 7,952,929 | -0.90(-1.78%) |
Oct 18, 2012 | 50.42 | 50.81 | 50.28 | 50.63 | 4,367,534 | +0.22(+0.44%) |
Oct 17, 2012 | 50.43 | 50.51 | 50.15 | 50.41 | 4,235,939 | +0.12(+0.25%) |
Oct 16, 2012 | 49.81 | 50.48 | 49.73 | 50.28 | 4,006,291 | +0.36(+0.72%) |
Oct 15, 2012 | 49.66 | 50.08 | 49.63 | 49.93 | 3,499,646 | +0.33(+0.67%) |
Oct 12, 2012 | 49.91 | 50.10 | 49.51 | 49.60 | 3,396,209 | -0.13(-0.26%) |
Oct 11, 2012 | 50.15 | 50.26 | 49.70 | 49.73 | 4,371,504 | +0.03(+0.06%) |
Oct 10, 2012 | 50.78 | 50.81 | 49.69 | 49.70 | 5,837,374 | -0.52(-1.04%) |
Oct 09, 2012 | 50.81 | 50.90 | 50.15 | 50.22 | 3,385,825 | -0.51(-1.00%) |
Oct 08, 2012 | 50.26 | 50.81 | 50.04 | 50.73 | 4,288,313 | +0.45(+0.90%) |
Oct 05, 2012 | 50.42 | 50.81 | 50.19 | 50.28 | 5,763,392 | +0.09(+0.18%) |
Oct 04, 2012 | 50.26 | 50.65 | 50.08 | 50.19 | 5,623,891 | -0.29(-0.57%) |
Oct 03, 2012 | 49.71 | 50.52 | 49.54 | 50.48 | 7,429,102 | +0.94(+1.90%) |
Oct 02, 2012 | 49.71 | 49.86 | 49.31 | 49.53 | 3,978,664 | +0.01(+0.01%) |
Oct 01, 2012 | 49.58 | 50.14 | 49.32 | 49.53 | 5,508,823 | +0.30(+0.61%) |
Sep 28, 2012 | 49.43 | 49.44 | 49.00 | 49.22 | 4,871,926 | -0.31(-0.62%) |
Sep 27, 2012 | 49.47 | 49.69 | 49.23 | 49.53 | 3,854,531 | +0.17(+0.33%) |
Sep 26, 2012 | 49.59 | 49.70 | 49.31 | 49.37 | 5,711,214 | -0.20(-0.40%) |
Sep 25, 2012 | 49.69 | 50.57 | 49.54 | 49.57 | 10,246,442 | +0.03(+0.06%) |
Sep 24, 2012 | 49.37 | 49.75 | 49.18 | 49.54 | 8,606,893 | +0.10(+0.21%) |
Sep 21, 2012 | 49.75 | 50.17 | 48.96 | 49.44 | 42,646,720 | -0.50(-1.01%) |
Sep 20, 2012 | 50.75 | 50.96 | 49.77 | 49.94 | 11,817,549 | -1.14(-2.24%) |
Sep 19, 2012 | 50.98 | 51.49 | 50.48 | 51.08 | 6,510,294 | +0.52(+1.03%) |
Sep 18, 2012 | 50.81 | 51.08 | 50.42 | 50.56 | 5,487,928 | -0.50(-0.97%) |
Sep 17, 2012 | 50.56 | 51.24 | 50.51 | 51.05 | 6,340,942 | +0.38(+0.75%) |
Sep 14, 2012 | 51.31 | 51.33 | 50.59 | 50.68 | 9,096,435 | -0.72(-1.41%) |
Sep 13, 2012 | 50.46 | 51.76 | 50.28 | 51.40 | 7,146,993 | +0.75(+1.48%) |
Sep 12, 2012 | 50.78 | 50.85 | 50.15 | 50.65 | 5,696,174 | +0.07(+0.14%) |
Sep 11, 2012 | 50.16 | 50.74 | 49.93 | 50.58 | 5,691,977 | +0.34(+0.67%) |
Sep 10, 2012 | 49.69 | 50.42 | 49.69 | 50.24 | 6,924,468 | +0.31(+0.62%) |
Sep 07, 2012 | 49.53 | 49.94 | 49.44 | 49.93 | 6,977,393 | +0.45(+0.92%) |
Sep 06, 2012 | 49.62 | 50.25 | 49.26 | 49.48 | 12,199,055 | +0.00(+0.00%) |
Sep 05, 2012 | 49.86 | 50.05 | 49.38 | 49.48 | 14,804,196 | -1.21(-2.39%) |