Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 51.49 | 51.52 | 50.95 | 51.25 | 5,024,365 | -0.32(-0.61%) |
Nov 29, 2012 | 51.17 | 51.75 | 51.15 | 51.56 | 6,347,053 | +0.60(+1.17%) |
Nov 28, 2012 | 50.48 | 50.99 | 50.30 | 50.97 | 3,599,513 | +0.39(+0.76%) |
Nov 27, 2012 | 50.94 | 51.07 | 50.55 | 50.58 | 3,360,813 | -0.29(-0.58%) |
Nov 26, 2012 | 50.35 | 50.90 | 50.35 | 50.88 | 4,899,032 | +0.42(+0.83%) |
Nov 23, 2012 | 50.13 | 50.53 | 50.03 | 50.46 | 2,274,743 | +0.41(+0.81%) |
Nov 21, 2012 | 50.09 | 50.25 | 49.93 | 50.05 | 3,077,298 | +0.04(+0.08%) |
Nov 20, 2012 | 49.96 | 50.10 | 49.71 | 50.01 | 4,602,698 | -0.07(-0.14%) |
Nov 19, 2012 | 49.56 | 50.08 | 49.30 | 50.08 | 5,886,324 | +1.00(+2.03%) |
Nov 16, 2012 | 49.66 | 49.66 | 48.87 | 49.08 | 6,577,510 | -0.22(-0.44%) |
Nov 15, 2012 | 49.07 | 49.34 | 48.76 | 49.30 | 5,952,480 | +0.42(+0.86%) |
Nov 14, 2012 | 49.94 | 50.17 | 48.72 | 48.88 | 5,806,520 | -1.09(-2.17%) |
Nov 13, 2012 | 49.99 | 50.54 | 49.94 | 49.96 | 3,155,899 | -0.31(-0.61%) |
Nov 12, 2012 | 50.23 | 50.50 | 49.97 | 50.27 | 2,639,521 | +0.03(+0.07%) |
Nov 09, 2012 | 50.24 | 50.67 | 50.02 | 50.23 | 5,188,268 | -0.24(-0.47%) |
Nov 08, 2012 | 50.45 | 51.03 | 50.41 | 50.47 | 5,314,501 | -0.29(-0.57%) |
Nov 07, 2012 | 51.33 | 51.33 | 50.27 | 50.76 | 5,560,622 | -0.39(-0.77%) |
Nov 06, 2012 | 51.22 | 51.58 | 50.89 | 51.15 | 5,512,034 | +0.08(+0.16%) |
Nov 05, 2012 | 51.14 | 51.18 | 50.92 | 51.07 | 4,764,530 | -0.02(-0.04%) |
Nov 02, 2012 | 51.61 | 51.80 | 51.03 | 51.09 | 4,543,116 | -0.29(-0.57%) |
Nov 01, 2012 | 51.02 | 51.53 | 50.79 | 51.38 | 5,291,560 | +0.45(+0.89%) |
Oct 31, 2012 | 51.07 | 51.52 | 50.76 | 50.93 | 4,317,584 | +0.16(+0.31%) |
Oct 26, 2012 | 51.03 | 50.77 | 50.77 | 50.77 | 4,378,809 | -0.13(-0.25%) |
Oct 25, 2012 | 51.04 | 51.06 | 50.67 | 50.89 | 4,429,934 | +0.06(+0.11%) |
Oct 24, 2012 | 51.43 | 51.49 | 50.75 | 50.84 | 5,600,518 | -0.42(-0.83%) |
Oct 23, 2012 | 50.90 | 51.55 | 50.59 | 51.26 | 11,807,534 | +0.99(+1.98%) |
Oct 19, 2012 | 50.78 | 51.08 | 50.00 | 50.27 | 7,867,178 | -0.91(-1.78%) |
Oct 18, 2012 | 50.97 | 51.37 | 50.83 | 51.18 | 4,320,441 | +0.22(+0.44%) |
Oct 17, 2012 | 50.98 | 51.06 | 50.70 | 50.96 | 4,190,265 | +0.13(+0.25%) |
Oct 16, 2012 | 50.35 | 51.03 | 50.27 | 50.83 | 3,963,093 | +0.36(+0.72%) |
Oct 15, 2012 | 50.20 | 50.63 | 50.17 | 50.47 | 3,461,911 | +0.33(+0.67%) |
Oct 12, 2012 | 50.46 | 50.65 | 50.05 | 50.14 | 3,359,590 | -0.13(-0.26%) |
Oct 11, 2012 | 50.69 | 50.81 | 50.24 | 50.27 | 4,324,369 | +0.03(+0.06%) |
Oct 10, 2012 | 51.33 | 51.37 | 50.23 | 50.24 | 5,774,433 | -0.53(-1.04%) |
Oct 09, 2012 | 51.37 | 51.45 | 50.70 | 50.77 | 3,349,318 | -0.51(-1.00%) |
Oct 08, 2012 | 50.80 | 51.37 | 50.58 | 51.28 | 4,242,074 | +0.46(+0.90%) |
Oct 05, 2012 | 50.97 | 51.37 | 50.74 | 50.83 | 5,701,248 | +0.09(+0.18%) |
Oct 04, 2012 | 50.81 | 51.20 | 50.63 | 50.73 | 5,563,252 | -0.29(-0.57%) |
Oct 03, 2012 | 50.25 | 51.08 | 50.08 | 51.03 | 7,348,998 | +0.95(+1.90%) |
Oct 02, 2012 | 50.25 | 50.41 | 49.84 | 50.07 | 3,935,765 | +0.01(+0.01%) |
Oct 01, 2012 | 50.12 | 50.69 | 49.86 | 50.07 | 5,449,425 | +0.31(+0.61%) |
Sep 28, 2012 | 49.97 | 49.98 | 49.54 | 49.76 | 4,819,396 | -0.31(-0.62%) |
Sep 27, 2012 | 50.00 | 50.23 | 49.77 | 50.07 | 3,812,970 | +0.17(+0.33%) |
Sep 26, 2012 | 50.13 | 50.24 | 49.84 | 49.91 | 5,649,633 | -0.20(-0.40%) |
Sep 25, 2012 | 50.23 | 51.12 | 50.08 | 50.11 | 10,135,961 | +0.03(+0.06%) |
Sep 24, 2012 | 49.91 | 50.29 | 49.71 | 50.08 | 8,514,090 | +0.10(+0.21%) |
Sep 21, 2012 | 50.29 | 50.71 | 49.49 | 49.98 | 42,186,888 | -0.51(-1.01%) |
Sep 20, 2012 | 51.30 | 51.52 | 50.31 | 50.48 | 11,690,128 | -1.15(-2.24%) |
Sep 19, 2012 | 51.53 | 52.06 | 51.03 | 51.64 | 6,440,097 | +0.53(+1.03%) |
Sep 18, 2012 | 51.36 | 51.64 | 50.97 | 51.11 | 5,428,756 | -0.50(-0.97%) |
Sep 17, 2012 | 51.11 | 51.80 | 51.06 | 51.61 | 6,272,572 | +0.38(+0.75%) |
Sep 14, 2012 | 51.87 | 51.89 | 51.14 | 51.23 | 8,998,353 | -0.73(-1.40%) |
Sep 13, 2012 | 51.01 | 52.32 | 50.83 | 51.96 | 7,069,931 | +0.76(+1.48%) |
Sep 12, 2012 | 51.33 | 51.40 | 50.70 | 51.20 | 5,634,756 | +0.07(+0.14%) |
Sep 11, 2012 | 50.71 | 51.29 | 50.47 | 51.13 | 5,630,604 | +0.34(+0.67%) |
Sep 10, 2012 | 50.23 | 50.97 | 50.23 | 50.79 | 6,849,805 | +0.31(+0.62%) |
Sep 07, 2012 | 50.07 | 50.48 | 49.98 | 50.48 | 6,902,160 | +0.46(+0.92%) |
Sep 06, 2012 | 50.16 | 50.80 | 49.80 | 50.02 | 12,067,520 | +0.00(+0.00%) |
Sep 05, 2012 | 50.41 | 50.60 | 49.91 | 50.02 | 14,644,571 | -1.22(-2.39%) |