Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 47.07 | 47.27 | 46.52 | 46.66 | 4,124,684 | -0.53(-1.13%) |
Nov 29, 2012 | 47.37 | 47.43 | 46.69 | 47.20 | 2,889,983 | +0.15(+0.31%) |
Nov 28, 2012 | 46.35 | 47.10 | 46.15 | 47.05 | 2,990,781 | +0.38(+0.82%) |
Nov 27, 2012 | 46.91 | 47.12 | 46.34 | 46.67 | 4,664,219 | -0.86(-1.81%) |
Nov 26, 2012 | 47.37 | 47.65 | 47.23 | 47.53 | 2,728,530 | -0.24(-0.51%) |
Nov 23, 2012 | 47.52 | 47.77 | 47.39 | 47.77 | 1,089,713 | +0.53(+1.13%) |
Nov 21, 2012 | 47.59 | 47.65 | 46.97 | 47.24 | 1,770,894 | -0.14(-0.29%) |
Nov 20, 2012 | 47.03 | 47.55 | 46.74 | 47.37 | 3,672,961 | +0.28(+0.58%) |
Nov 19, 2012 | 45.57 | 47.10 | 45.47 | 47.10 | 5,703,568 | +1.98(+4.38%) |
Nov 16, 2012 | 44.40 | 45.45 | 44.40 | 45.12 | 6,422,287 | +0.75(+1.70%) |
Nov 15, 2012 | 45.11 | 45.20 | 44.11 | 44.37 | 8,817,777 | -1.11(-2.44%) |
Nov 14, 2012 | 46.60 | 46.67 | 45.35 | 45.48 | 3,950,148 | -0.95(-2.04%) |
Nov 13, 2012 | 46.59 | 47.06 | 46.20 | 46.43 | 3,544,245 | -0.41(-0.88%) |
Nov 12, 2012 | 47.37 | 47.38 | 46.61 | 46.84 | 2,780,216 | -0.45(-0.94%) |
Nov 09, 2012 | 47.02 | 47.84 | 46.83 | 47.29 | 3,684,422 | +0.06(+0.14%) |
Nov 08, 2012 | 48.13 | 48.48 | 46.62 | 47.22 | 7,428,087 | -0.92(-1.90%) |
Nov 07, 2012 | 48.91 | 48.91 | 47.72 | 48.14 | 6,083,043 | -1.30(-2.62%) |
Nov 06, 2012 | 49.12 | 49.74 | 49.03 | 49.43 | 3,564,131 | +0.32(+0.64%) |
Nov 05, 2012 | 49.52 | 49.69 | 48.81 | 49.12 | 3,163,541 | -0.58(-1.17%) |
Nov 02, 2012 | 49.78 | 50.05 | 49.44 | 49.70 | 5,788,679 | +0.00(+0.00%) |
Nov 01, 2012 | 48.85 | 49.71 | 48.69 | 49.70 | 5,446,647 | +1.00(+2.04%) |
Oct 31, 2012 | 48.83 | 48.83 | 48.15 | 48.70 | 3,808,251 | +0.14(+0.28%) |
Oct 26, 2012 | 47.89 | 48.57 | 48.57 | 48.57 | 3,667,596 | +0.02(+0.05%) |
Oct 25, 2012 | 48.80 | 48.95 | 48.32 | 48.54 | 3,765,639 | +0.24(+0.50%) |
Oct 24, 2012 | 48.73 | 48.88 | 48.22 | 48.30 | 4,475,685 | -0.28(-0.58%) |
Oct 23, 2012 | 48.04 | 48.83 | 47.79 | 48.58 | 7,318,004 | -0.59(-1.20%) |
Oct 19, 2012 | 47.84 | 49.29 | 47.69 | 49.17 | 14,547,830 | +2.79(+6.02%) |
Oct 18, 2012 | 46.77 | 46.84 | 46.24 | 46.38 | 6,519,732 | -0.59(-1.26%) |
Oct 17, 2012 | 47.31 | 47.38 | 46.64 | 46.97 | 4,300,124 | +0.02(+0.03%) |
Oct 16, 2012 | 46.97 | 47.35 | 46.66 | 46.96 | 4,412,886 | +0.33(+0.71%) |
Oct 15, 2012 | 45.94 | 46.87 | 45.94 | 46.62 | 9,264,420 | -0.49(-1.05%) |
Oct 12, 2012 | 47.51 | 47.85 | 46.75 | 47.12 | 5,459,101 | -0.55(-1.15%) |
Oct 11, 2012 | 47.60 | 47.91 | 47.17 | 47.67 | 3,319,908 | +0.53(+1.13%) |
Oct 10, 2012 | 47.58 | 47.58 | 47.00 | 47.13 | 3,171,848 | -0.35(-0.73%) |
Oct 09, 2012 | 47.67 | 47.88 | 47.24 | 47.48 | 3,505,895 | -0.32(-0.66%) |
Oct 08, 2012 | 47.57 | 47.84 | 47.35 | 47.80 | 2,420,856 | +0.04(+0.08%) |
Oct 05, 2012 | 48.61 | 48.61 | 47.55 | 47.76 | 4,035,586 | -0.43(-0.89%) |
Oct 04, 2012 | 47.75 | 48.27 | 47.50 | 48.19 | 5,211,659 | +0.73(+1.54%) |
Oct 03, 2012 | 47.26 | 47.54 | 46.86 | 47.46 | 3,669,998 | +0.26(+0.55%) |
Oct 02, 2012 | 47.16 | 47.35 | 46.79 | 47.20 | 3,855,352 | +0.20(+0.43%) |
Oct 01, 2012 | 46.53 | 47.54 | 46.53 | 47.00 | 4,877,009 | +0.85(+1.84%) |
Sep 28, 2012 | 45.84 | 46.31 | 45.47 | 46.15 | 6,110,054 | +0.04(+0.09%) |
Sep 27, 2012 | 45.14 | 46.22 | 45.11 | 46.11 | 7,237,981 | +1.36(+3.04%) |
Sep 26, 2012 | 45.27 | 45.30 | 44.63 | 44.75 | 4,922,641 | -0.50(-1.11%) |
Sep 25, 2012 | 46.59 | 46.79 | 45.22 | 45.25 | 7,473,533 | -1.17(-2.53%) |
Sep 24, 2012 | 45.99 | 46.98 | 45.83 | 46.42 | 4,878,434 | +0.07(+0.16%) |
Sep 21, 2012 | 47.38 | 47.38 | 46.32 | 46.35 | 6,630,843 | -0.64(-1.36%) |
Sep 20, 2012 | 46.73 | 47.09 | 46.58 | 46.99 | 4,362,142 | +0.06(+0.14%) |
Sep 19, 2012 | 46.82 | 47.09 | 46.64 | 46.92 | 5,476,636 | +0.07(+0.16%) |
Sep 18, 2012 | 47.36 | 47.36 | 46.54 | 46.85 | 4,724,673 | -0.71(-1.50%) |
Sep 17, 2012 | 47.90 | 47.99 | 47.44 | 47.56 | 5,051,468 | -0.49(-1.03%) |
Sep 14, 2012 | 47.67 | 48.36 | 47.52 | 48.06 | 7,104,778 | +0.32(+0.66%) |
Sep 13, 2012 | 46.79 | 48.07 | 46.40 | 47.74 | 6,480,784 | +0.86(+1.83%) |
Sep 12, 2012 | 45.95 | 47.03 | 45.95 | 46.88 | 9,451,521 | +1.17(+2.57%) |
Sep 11, 2012 | 46.11 | 46.11 | 45.33 | 45.71 | 9,583,240 | -0.46(-1.00%) |
Sep 10, 2012 | 46.58 | 46.92 | 46.11 | 46.17 | 5,487,394 | -0.30(-0.64%) |
Sep 07, 2012 | 46.38 | 46.62 | 45.71 | 46.47 | 5,923,525 | +0.20(+0.44%) |
Sep 06, 2012 | 45.94 | 46.38 | 45.68 | 46.27 | 12,385,026 | +0.80(+1.76%) |
Sep 05, 2012 | 45.17 | 45.49 | 44.84 | 45.47 | 43,924,564 | -0.26(-0.57%) |