Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 49.15 | 49.79 | 48.88 | 49.66 | 12,149,558 | +0.63(+1.29%) |
Nov 29, 2012 | 49.28 | 49.63 | 48.92 | 49.03 | 9,995,614 | -0.45(-0.91%) |
Nov 28, 2012 | 48.75 | 49.50 | 48.37 | 49.48 | 10,166,417 | +0.51(+1.04%) |
Nov 27, 2012 | 48.86 | 49.20 | 48.50 | 48.97 | 10,788,382 | -0.17(-0.34%) |
Nov 26, 2012 | 49.09 | 49.30 | 48.75 | 49.14 | 8,843,252 | -0.11(-0.23%) |
Nov 23, 2012 | 48.84 | 49.26 | 48.72 | 49.25 | 4,898,298 | +0.55(+1.14%) |
Nov 21, 2012 | 48.37 | 48.77 | 48.25 | 48.70 | 7,335,768 | +0.21(+0.42%) |
Nov 20, 2012 | 48.04 | 48.53 | 47.98 | 48.49 | 11,266,182 | +0.37(+0.77%) |
Nov 19, 2012 | 47.48 | 48.13 | 47.34 | 48.12 | 13,205,655 | +0.92(+1.95%) |
Nov 16, 2012 | 46.37 | 47.32 | 46.37 | 47.20 | 11,925,833 | +0.66(+1.42%) |
Nov 15, 2012 | 46.55 | 47.02 | 46.38 | 46.54 | 10,797,940 | -0.17(-0.36%) |
Nov 14, 2012 | 48.05 | 48.25 | 46.59 | 46.71 | 17,565,618 | -1.45(-3.01%) |
Nov 13, 2012 | 47.38 | 48.96 | 47.22 | 48.16 | 28,205,518 | +1.69(+3.63%) |
Nov 12, 2012 | 46.53 | 46.68 | 45.97 | 46.47 | 10,993,832 | +0.15(+0.33%) |
Nov 09, 2012 | 46.09 | 46.62 | 45.83 | 46.32 | 8,637,254 | +0.08(+0.16%) |
Nov 08, 2012 | 46.96 | 47.10 | 46.23 | 46.24 | 9,543,236 | -0.86(-1.82%) |
Nov 07, 2012 | 47.37 | 47.39 | 46.68 | 47.10 | 11,552,717 | -0.48(-1.01%) |
Nov 06, 2012 | 47.56 | 47.79 | 47.36 | 47.58 | 9,236,022 | +0.18(+0.38%) |
Nov 05, 2012 | 47.12 | 47.51 | 47.06 | 47.40 | 6,438,452 | +0.27(+0.58%) |
Nov 02, 2012 | 47.53 | 47.80 | 47.09 | 47.12 | 11,721,573 | -0.18(-0.39%) |
Nov 01, 2012 | 47.07 | 47.41 | 46.90 | 47.31 | 9,056,392 | +0.67(+1.43%) |
Oct 31, 2012 | 47.69 | 47.87 | 46.27 | 46.64 | 18,184,956 | +1.02(+2.23%) |
Oct 26, 2012 | 45.88 | 45.62 | 45.62 | 45.62 | 13,764,391 | -0.33(-0.73%) |
Oct 25, 2012 | 46.88 | 47.03 | 45.83 | 45.95 | 12,639,302 | -0.61(-1.31%) |
Oct 24, 2012 | 47.07 | 47.28 | 46.52 | 46.56 | 9,458,889 | -0.36(-0.76%) |
Oct 23, 2012 | 46.77 | 46.94 | 46.40 | 46.92 | 10,889,065 | -0.11(-0.23%) |
Oct 19, 2012 | 46.93 | 47.13 | 46.74 | 47.03 | 14,212,513 | +0.07(+0.15%) |
Oct 18, 2012 | 46.65 | 47.03 | 46.62 | 46.96 | 12,363,686 | +0.31(+0.67%) |
Oct 17, 2012 | 46.57 | 47.20 | 46.46 | 46.65 | 14,967,398 | +0.40(+0.87%) |
Oct 16, 2012 | 46.24 | 46.35 | 45.92 | 46.24 | 9,426,276 | +0.16(+0.35%) |
Oct 15, 2012 | 45.50 | 46.16 | 45.40 | 46.08 | 10,624,058 | +0.83(+1.83%) |
Oct 12, 2012 | 45.02 | 45.45 | 44.95 | 45.26 | 8,626,297 | +0.42(+0.93%) |
Oct 11, 2012 | 45.55 | 45.58 | 44.64 | 44.84 | 13,619,662 | -0.55(-1.22%) |
Oct 10, 2012 | 45.98 | 46.40 | 45.29 | 45.39 | 20,086,906 | -0.92(-1.99%) |
Oct 09, 2012 | 46.80 | 46.86 | 46.31 | 46.31 | 12,776,132 | -0.71(-1.50%) |
Oct 08, 2012 | 47.85 | 47.95 | 46.91 | 47.02 | 12,857,918 | -1.00(-2.09%) |
Oct 05, 2012 | 47.09 | 48.02 | 47.03 | 48.02 | 12,729,558 | +1.11(+2.36%) |
Oct 04, 2012 | 46.99 | 47.43 | 46.74 | 46.91 | 11,479,276 | -0.02(-0.05%) |
Oct 03, 2012 | 45.93 | 46.94 | 45.88 | 46.93 | 11,122,092 | +1.09(+2.39%) |
Oct 02, 2012 | 46.25 | 46.27 | 45.70 | 45.84 | 8,499,445 | -0.18(-0.40%) |
Oct 01, 2012 | 46.17 | 46.24 | 45.85 | 46.02 | 11,235,916 | +0.15(+0.33%) |
Sep 28, 2012 | 45.35 | 45.91 | 45.14 | 45.87 | 10,190,464 | +0.37(+0.82%) |
Sep 27, 2012 | 45.15 | 45.74 | 45.01 | 45.50 | 7,648,469 | +0.54(+1.20%) |
Sep 26, 2012 | 45.27 | 45.55 | 44.93 | 44.96 | 11,296,454 | -0.42(-0.92%) |
Sep 25, 2012 | 45.46 | 46.03 | 45.30 | 45.38 | 12,768,535 | +0.25(+0.56%) |
Sep 24, 2012 | 45.10 | 45.23 | 44.74 | 45.13 | 7,355,746 | -0.02(-0.05%) |
Sep 21, 2012 | 45.27 | 45.54 | 45.07 | 45.15 | 11,870,387 | +0.11(+0.24%) |
Sep 20, 2012 | 44.97 | 45.06 | 44.65 | 45.04 | 8,373,037 | -0.14(-0.32%) |
Sep 19, 2012 | 44.97 | 45.59 | 44.83 | 45.19 | 8,748,868 | +0.46(+1.04%) |
Sep 18, 2012 | 44.81 | 44.87 | 44.46 | 44.72 | 6,865,288 | -0.04(-0.08%) |
Sep 17, 2012 | 44.98 | 45.19 | 44.58 | 44.76 | 10,510,063 | -0.42(-0.92%) |
Sep 14, 2012 | 44.62 | 45.37 | 44.57 | 45.18 | 16,422,349 | +0.88(+1.99%) |
Sep 13, 2012 | 43.36 | 44.37 | 43.16 | 44.30 | 14,176,602 | +0.95(+2.19%) |
Sep 12, 2012 | 43.20 | 43.39 | 42.88 | 43.35 | 10,231,761 | +0.25(+0.58%) |
Sep 11, 2012 | 43.49 | 43.54 | 43.01 | 43.10 | 9,858,538 | -0.44(-1.01%) |
Sep 10, 2012 | 43.67 | 43.98 | 43.48 | 43.54 | 9,085,883 | +0.03(+0.07%) |
Sep 07, 2012 | 43.89 | 43.99 | 43.34 | 43.51 | 8,961,202 | -0.30(-0.68%) |
Sep 06, 2012 | 42.93 | 43.82 | 42.93 | 43.80 | 10,143,289 | +0.84(+1.96%) |
Sep 05, 2012 | 43.29 | 43.56 | 42.83 | 42.96 | 7,986,550 | -0.19(-0.44%) |