Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 51.22 | 51.30 | 50.91 | 51.22 | 2,512,450 | -0.02(-0.05%) |
Nov 29, 2012 | 50.83 | 51.30 | 50.45 | 51.24 | 2,527,854 | +0.63(+1.25%) |
Nov 28, 2012 | 49.66 | 50.61 | 49.61 | 50.61 | 1,863,488 | +0.58(+1.15%) |
Nov 27, 2012 | 50.04 | 50.45 | 49.85 | 50.03 | 2,166,782 | -0.08(-0.15%) |
Nov 26, 2012 | 50.06 | 50.21 | 49.78 | 50.11 | 1,808,120 | -0.27(-0.54%) |
Nov 23, 2012 | 49.74 | 50.38 | 49.55 | 50.38 | 718,596 | +0.81(+1.63%) |
Nov 21, 2012 | 49.14 | 49.73 | 48.97 | 49.57 | 1,305,456 | +0.47(+0.96%) |
Nov 20, 2012 | 49.16 | 49.17 | 48.61 | 49.10 | 2,380,142 | -0.12(-0.25%) |
Nov 19, 2012 | 48.37 | 49.22 | 48.24 | 49.22 | 2,952,320 | +1.37(+2.86%) |
Nov 16, 2012 | 47.89 | 48.20 | 47.52 | 47.85 | 3,038,767 | -0.01(-0.02%) |
Nov 15, 2012 | 47.83 | 48.17 | 47.63 | 47.86 | 2,214,481 | -0.05(-0.10%) |
Nov 14, 2012 | 49.23 | 49.24 | 47.77 | 47.90 | 2,541,044 | -1.19(-2.43%) |
Nov 13, 2012 | 49.02 | 49.78 | 48.98 | 49.10 | 1,777,789 | -0.33(-0.67%) |
Nov 12, 2012 | 49.66 | 49.72 | 49.19 | 49.43 | 1,839,527 | -0.21(-0.42%) |
Nov 09, 2012 | 49.53 | 50.18 | 49.40 | 49.64 | 2,857,665 | +0.09(+0.19%) |
Nov 08, 2012 | 51.18 | 51.28 | 49.40 | 49.54 | 4,392,437 | -1.74(-3.39%) |
Nov 07, 2012 | 52.42 | 52.45 | 50.65 | 51.28 | 3,992,912 | -2.06(-3.86%) |
Nov 06, 2012 | 52.72 | 53.87 | 52.60 | 53.34 | 2,123,558 | +0.69(+1.30%) |
Nov 05, 2012 | 52.99 | 52.99 | 52.35 | 52.66 | 2,180,691 | -0.34(-0.64%) |
Nov 02, 2012 | 53.71 | 53.82 | 52.88 | 52.99 | 2,423,988 | -0.47(-0.88%) |
Nov 01, 2012 | 52.59 | 53.71 | 52.38 | 53.46 | 2,857,971 | +1.03(+1.97%) |
Oct 31, 2012 | 52.21 | 52.76 | 52.00 | 52.43 | 2,117,639 | +0.59(+1.13%) |
Oct 26, 2012 | 52.03 | 51.85 | 51.85 | 51.85 | 2,077,368 | -0.22(-0.43%) |
Oct 25, 2012 | 52.55 | 52.80 | 51.57 | 52.07 | 2,005,415 | -0.14(-0.27%) |
Oct 24, 2012 | 50.51 | 52.95 | 50.43 | 52.21 | 3,873,963 | +1.22(+2.39%) |
Oct 23, 2012 | 51.13 | 51.20 | 50.08 | 50.99 | 2,635,524 | -0.74(-1.43%) |
Oct 19, 2012 | 52.57 | 52.64 | 51.65 | 51.73 | 2,269,039 | -1.09(-2.06%) |
Oct 18, 2012 | 51.99 | 52.93 | 51.81 | 52.82 | 1,918,799 | +0.71(+1.36%) |
Oct 17, 2012 | 51.92 | 52.30 | 51.53 | 52.11 | 1,328,270 | +0.34(+0.65%) |
Oct 16, 2012 | 51.25 | 51.89 | 51.09 | 51.77 | 1,312,207 | +0.82(+1.60%) |
Oct 15, 2012 | 51.02 | 51.11 | 50.75 | 50.95 | 1,255,200 | +0.05(+0.09%) |
Oct 12, 2012 | 50.70 | 51.32 | 50.66 | 50.91 | 1,195,690 | +0.39(+0.78%) |
Oct 11, 2012 | 50.50 | 50.86 | 50.47 | 50.51 | 1,160,447 | +0.33(+0.66%) |
Oct 10, 2012 | 50.77 | 50.87 | 50.11 | 50.18 | 1,728,982 | -0.60(-1.18%) |
Oct 09, 2012 | 51.23 | 51.52 | 50.78 | 50.78 | 1,270,582 | -0.39(-0.77%) |
Oct 08, 2012 | 51.60 | 51.65 | 51.15 | 51.18 | 1,346,471 | -0.65(-1.25%) |
Oct 05, 2012 | 51.74 | 52.28 | 51.69 | 51.82 | 1,487,385 | +0.36(+0.70%) |
Oct 04, 2012 | 51.40 | 51.81 | 51.33 | 51.46 | 1,221,477 | +0.28(+0.54%) |
Oct 03, 2012 | 51.73 | 51.73 | 51.07 | 51.18 | 1,170,059 | -0.25(-0.49%) |
Oct 02, 2012 | 51.55 | 51.78 | 51.16 | 51.44 | 1,805,693 | -0.09(-0.18%) |
Oct 01, 2012 | 50.47 | 51.74 | 50.45 | 51.53 | 2,766,201 | +0.99(+1.97%) |
Sep 28, 2012 | 50.53 | 50.80 | 50.19 | 50.54 | 2,249,987 | -0.26(-0.51%) |
Sep 27, 2012 | 51.03 | 51.13 | 50.53 | 50.80 | 1,601,925 | -0.11(-0.23%) |
Sep 26, 2012 | 50.90 | 51.35 | 50.85 | 50.91 | 2,186,263 | +0.11(+0.21%) |
Sep 25, 2012 | 50.83 | 51.16 | 50.58 | 50.80 | 2,935,329 | +0.08(+0.15%) |
Sep 24, 2012 | 50.23 | 50.80 | 49.86 | 50.73 | 1,446,017 | +0.17(+0.33%) |
Sep 21, 2012 | 50.81 | 51.08 | 50.48 | 50.56 | 5,316,747 | -0.10(-0.20%) |
Sep 20, 2012 | 50.55 | 50.74 | 50.33 | 50.66 | 1,546,477 | -0.18(-0.35%) |
Sep 19, 2012 | 50.87 | 51.02 | 50.45 | 50.84 | 1,333,473 | -0.11(-0.21%) |
Sep 18, 2012 | 50.89 | 51.09 | 50.76 | 50.94 | 1,304,562 | +0.02(+0.05%) |
Sep 17, 2012 | 50.88 | 51.29 | 50.77 | 50.92 | 1,422,315 | -0.12(-0.24%) |
Sep 14, 2012 | 50.63 | 51.36 | 50.60 | 51.04 | 2,448,137 | +0.50(+1.00%) |
Sep 13, 2012 | 50.20 | 50.68 | 49.70 | 50.54 | 3,283,158 | +0.19(+0.38%) |
Sep 12, 2012 | 50.61 | 50.66 | 50.14 | 50.35 | 2,414,388 | -0.08(-0.17%) |
Sep 11, 2012 | 50.67 | 50.71 | 50.37 | 50.43 | 2,883,891 | -0.26(-0.51%) |
Sep 10, 2012 | 51.17 | 51.27 | 50.67 | 50.69 | 2,896,568 | -0.67(-1.31%) |
Sep 07, 2012 | 51.13 | 51.43 | 51.02 | 51.36 | 1,522,307 | +0.37(+0.72%) |
Sep 06, 2012 | 49.91 | 51.00 | 49.76 | 51.00 | 2,085,310 | +1.48(+2.99%) |
Sep 05, 2012 | 49.58 | 49.80 | 49.14 | 49.51 | 1,940,787 | +0.10(+0.20%) |