Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 45.24 | 45.82 | 45.15 | 45.41 | 9,364,511 | +0.02(+0.06%) |
Nov 29, 2012 | 44.47 | 45.58 | 44.25 | 45.39 | 13,068,393 | +1.34(+3.05%) |
Nov 28, 2012 | 43.64 | 44.45 | 43.62 | 44.04 | 6,879,637 | +0.13(+0.30%) |
Nov 27, 2012 | 44.36 | 44.95 | 43.88 | 43.91 | 9,412,838 | -0.78(-1.76%) |
Nov 26, 2012 | 44.24 | 44.76 | 44.05 | 44.70 | 6,818,113 | -0.33(-0.72%) |
Nov 23, 2012 | 44.81 | 45.03 | 44.67 | 45.02 | 2,047,054 | +0.33(+0.73%) |
Nov 21, 2012 | 44.42 | 44.84 | 44.10 | 44.70 | 6,104,482 | +0.33(+0.73%) |
Nov 20, 2012 | 44.19 | 44.40 | 43.97 | 44.37 | 5,674,268 | +0.19(+0.43%) |
Nov 19, 2012 | 43.61 | 44.18 | 43.29 | 44.18 | 7,028,971 | +0.84(+1.95%) |
Nov 16, 2012 | 42.79 | 43.58 | 42.70 | 43.33 | 7,650,669 | +0.54(+1.27%) |
Nov 15, 2012 | 42.81 | 43.18 | 42.66 | 42.79 | 7,987,396 | +0.00(+0.00%) |
Nov 14, 2012 | 43.74 | 43.78 | 42.66 | 42.79 | 6,929,694 | -0.78(-1.80%) |
Nov 13, 2012 | 43.45 | 44.24 | 43.42 | 43.58 | 6,742,285 | -0.01(-0.02%) |
Nov 12, 2012 | 44.29 | 44.68 | 43.46 | 43.58 | 7,118,806 | -0.58(-1.32%) |
Nov 09, 2012 | 44.55 | 45.09 | 43.95 | 44.17 | 10,282,891 | -0.45(-1.01%) |
Nov 08, 2012 | 45.38 | 45.91 | 44.60 | 44.62 | 10,594,779 | -0.68(-1.51%) |
Nov 07, 2012 | 46.24 | 46.26 | 44.58 | 45.30 | 16,542,962 | -1.78(-3.78%) |
Nov 06, 2012 | 46.01 | 47.17 | 45.63 | 47.08 | 5,845,512 | +0.93(+2.01%) |
Nov 05, 2012 | 46.97 | 47.09 | 45.78 | 46.16 | 7,353,339 | -0.64(-1.37%) |
Nov 02, 2012 | 47.61 | 47.79 | 46.75 | 46.80 | 5,926,850 | -0.75(-1.58%) |
Nov 01, 2012 | 46.64 | 47.67 | 46.64 | 47.55 | 5,792,946 | +0.79(+1.70%) |
Oct 31, 2012 | 46.87 | 46.89 | 46.35 | 46.76 | 4,979,609 | +0.18(+0.39%) |
Oct 26, 2012 | 46.87 | 46.57 | 46.57 | 46.57 | 4,008,227 | -0.36(-0.77%) |
Oct 25, 2012 | 46.71 | 47.36 | 46.59 | 46.93 | 5,631,218 | +0.24(+0.52%) |
Oct 24, 2012 | 47.12 | 47.32 | 46.57 | 46.69 | 5,420,654 | -0.22(-0.46%) |
Oct 23, 2012 | 46.82 | 47.02 | 46.21 | 46.91 | 6,655,850 | +0.43(+0.93%) |
Oct 19, 2012 | 46.77 | 46.83 | 46.23 | 46.47 | 6,832,649 | -0.29(-0.63%) |
Oct 18, 2012 | 46.59 | 47.12 | 46.56 | 46.77 | 6,420,950 | +0.02(+0.04%) |
Oct 17, 2012 | 48.08 | 48.18 | 46.47 | 46.75 | 7,492,226 | -0.74(-1.56%) |
Oct 16, 2012 | 47.75 | 48.30 | 46.97 | 47.49 | 9,020,439 | -0.51(-1.06%) |
Oct 15, 2012 | 47.71 | 48.25 | 47.53 | 48.00 | 5,013,921 | +0.35(+0.74%) |
Oct 12, 2012 | 48.22 | 48.22 | 47.53 | 47.65 | 5,130,576 | -0.49(-1.02%) |
Oct 11, 2012 | 48.04 | 48.58 | 47.87 | 48.14 | 6,002,045 | +0.46(+0.96%) |
Oct 10, 2012 | 47.94 | 48.23 | 47.53 | 47.68 | 4,960,019 | -0.30(-0.63%) |
Oct 09, 2012 | 48.09 | 48.29 | 47.68 | 47.98 | 6,100,047 | -0.11(-0.23%) |
Oct 08, 2012 | 48.09 | 48.67 | 47.86 | 48.09 | 7,246,600 | +0.39(+0.82%) |
Oct 05, 2012 | 48.51 | 48.55 | 47.46 | 47.70 | 7,279,978 | -0.70(-1.45%) |
Oct 04, 2012 | 47.72 | 48.55 | 47.60 | 48.40 | 8,260,522 | +0.93(+1.95%) |
Oct 03, 2012 | 47.58 | 47.72 | 47.28 | 47.48 | 5,579,228 | +0.05(+0.11%) |
Oct 02, 2012 | 47.14 | 47.50 | 47.02 | 47.43 | 4,491,225 | +0.28(+0.60%) |
Oct 01, 2012 | 46.52 | 47.23 | 46.36 | 47.14 | 5,299,084 | +0.88(+1.89%) |
Sep 28, 2012 | 46.72 | 46.74 | 46.07 | 46.27 | 6,992,075 | -0.69(-1.48%) |
Sep 27, 2012 | 47.00 | 47.12 | 46.51 | 46.96 | 5,072,482 | +0.38(+0.82%) |
Sep 26, 2012 | 47.04 | 47.38 | 46.55 | 46.57 | 6,661,363 | -0.35(-0.75%) |
Sep 25, 2012 | 46.94 | 47.17 | 46.62 | 46.92 | 7,594,038 | +0.18(+0.39%) |
Sep 24, 2012 | 46.82 | 47.29 | 46.63 | 46.74 | 7,717,483 | -0.17(-0.36%) |
Sep 21, 2012 | 46.00 | 46.94 | 45.85 | 46.91 | 31,900,530 | +1.04(+2.26%) |
Sep 20, 2012 | 45.66 | 45.90 | 45.43 | 45.87 | 6,917,737 | -0.01(-0.02%) |
Sep 19, 2012 | 45.97 | 46.19 | 45.70 | 45.88 | 7,419,984 | -0.15(-0.33%) |
Sep 18, 2012 | 45.36 | 46.28 | 45.34 | 46.03 | 7,905,003 | +0.54(+1.19%) |
Sep 17, 2012 | 45.58 | 45.62 | 45.10 | 45.49 | 6,565,056 | +0.19(+0.42%) |
Sep 14, 2012 | 45.67 | 46.15 | 44.90 | 45.30 | 18,847,374 | +0.30(+0.67%) |
Sep 13, 2012 | 43.95 | 45.06 | 43.90 | 45.00 | 7,565,141 | +0.89(+2.03%) |
Sep 12, 2012 | 43.99 | 44.52 | 43.99 | 44.10 | 5,789,481 | +0.19(+0.44%) |
Sep 11, 2012 | 44.67 | 44.84 | 43.82 | 43.91 | 7,906,880 | -0.78(-1.75%) |
Sep 10, 2012 | 45.75 | 45.75 | 44.52 | 44.69 | 6,551,152 | -0.95(-2.08%) |
Sep 07, 2012 | 45.71 | 45.95 | 45.49 | 45.64 | 4,488,490 | -0.01(-0.02%) |
Sep 06, 2012 | 45.36 | 45.73 | 45.32 | 45.65 | 4,499,366 | +0.51(+1.12%) |
Sep 05, 2012 | 45.52 | 45.68 | 45.06 | 45.14 | 5,011,193 | -0.23(-0.51%) |