Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 49.15 | 49.78 | 48.87 | 49.66 | 12,150,916 | +0.63(+1.29%) |
Nov 29, 2012 | 49.27 | 49.62 | 48.92 | 49.03 | 9,996,732 | -0.45(-0.91%) |
Nov 28, 2012 | 48.74 | 49.49 | 48.36 | 49.48 | 10,167,554 | +0.51(+1.04%) |
Nov 27, 2012 | 48.85 | 49.19 | 48.50 | 48.96 | 10,789,589 | -0.17(-0.34%) |
Nov 26, 2012 | 49.08 | 49.30 | 48.75 | 49.13 | 8,844,241 | -0.11(-0.23%) |
Nov 23, 2012 | 48.84 | 49.25 | 48.71 | 49.25 | 4,898,846 | +0.55(+1.14%) |
Nov 21, 2012 | 48.37 | 48.76 | 48.24 | 48.69 | 7,336,588 | +0.21(+0.42%) |
Nov 20, 2012 | 48.03 | 48.52 | 47.98 | 48.49 | 11,267,441 | +0.37(+0.77%) |
Nov 19, 2012 | 47.48 | 48.12 | 47.33 | 48.11 | 13,207,131 | +0.92(+1.95%) |
Nov 16, 2012 | 46.37 | 47.32 | 46.37 | 47.20 | 11,927,167 | +0.66(+1.42%) |
Nov 15, 2012 | 46.55 | 47.01 | 46.37 | 46.53 | 10,799,148 | -0.17(-0.36%) |
Nov 14, 2012 | 48.05 | 48.24 | 46.59 | 46.70 | 17,567,582 | -1.45(-3.01%) |
Nov 13, 2012 | 47.37 | 48.96 | 47.22 | 48.15 | 28,208,672 | +1.69(+3.63%) |
Nov 12, 2012 | 46.53 | 46.67 | 45.96 | 46.47 | 10,995,061 | +0.15(+0.33%) |
Nov 09, 2012 | 46.09 | 46.61 | 45.82 | 46.31 | 8,638,219 | +0.08(+0.16%) |
Nov 08, 2012 | 46.95 | 47.10 | 46.22 | 46.24 | 9,544,303 | -0.86(-1.82%) |
Nov 07, 2012 | 47.36 | 47.39 | 46.67 | 47.10 | 11,554,009 | -0.48(-1.01%) |
Nov 06, 2012 | 47.55 | 47.79 | 47.35 | 47.58 | 9,237,054 | +0.18(+0.38%) |
Nov 05, 2012 | 47.12 | 47.51 | 47.05 | 47.39 | 6,439,171 | +0.27(+0.58%) |
Nov 02, 2012 | 47.52 | 47.80 | 47.09 | 47.12 | 11,722,884 | -0.18(-0.39%) |
Nov 01, 2012 | 47.07 | 47.40 | 46.89 | 47.30 | 9,057,405 | +0.67(+1.43%) |
Oct 31, 2012 | 47.68 | 47.86 | 46.26 | 46.63 | 18,186,990 | +1.02(+2.23%) |
Oct 26, 2012 | 45.87 | 45.62 | 45.62 | 45.62 | 13,765,930 | -0.33(-0.73%) |
Oct 25, 2012 | 46.88 | 47.02 | 45.82 | 45.95 | 12,640,715 | -0.61(-1.31%) |
Oct 24, 2012 | 47.07 | 47.28 | 46.52 | 46.56 | 9,459,946 | -0.36(-0.76%) |
Oct 23, 2012 | 46.76 | 46.94 | 46.39 | 46.91 | 10,890,282 | -0.11(-0.23%) |
Oct 19, 2012 | 46.92 | 47.13 | 46.73 | 47.02 | 14,214,102 | +0.07(+0.15%) |
Oct 18, 2012 | 46.64 | 47.03 | 46.61 | 46.95 | 12,365,069 | +0.31(+0.67%) |
Oct 17, 2012 | 46.56 | 47.20 | 46.46 | 46.64 | 14,969,072 | +0.40(+0.87%) |
Oct 16, 2012 | 46.24 | 46.34 | 45.91 | 46.24 | 9,427,330 | +0.16(+0.35%) |
Oct 15, 2012 | 45.49 | 46.15 | 45.39 | 46.08 | 10,625,246 | +0.83(+1.83%) |
Oct 12, 2012 | 45.01 | 45.45 | 44.95 | 45.25 | 8,627,262 | +0.42(+0.93%) |
Oct 11, 2012 | 45.55 | 45.58 | 44.63 | 44.83 | 13,621,184 | -0.55(-1.22%) |
Oct 10, 2012 | 45.97 | 46.39 | 45.29 | 45.39 | 20,089,152 | -0.92(-1.99%) |
Oct 09, 2012 | 46.79 | 46.85 | 46.31 | 46.31 | 12,777,561 | -0.71(-1.50%) |
Oct 08, 2012 | 47.85 | 47.94 | 46.91 | 47.01 | 12,859,355 | -1.00(-2.09%) |
Oct 05, 2012 | 47.08 | 48.02 | 47.03 | 48.02 | 12,730,981 | +1.11(+2.36%) |
Oct 04, 2012 | 46.98 | 47.42 | 46.74 | 46.91 | 11,480,559 | -0.02(-0.05%) |
Oct 03, 2012 | 45.93 | 46.94 | 45.87 | 46.93 | 11,123,335 | +1.09(+2.39%) |
Oct 02, 2012 | 46.25 | 46.26 | 45.70 | 45.84 | 8,500,395 | -0.18(-0.40%) |
Oct 01, 2012 | 46.17 | 46.23 | 45.84 | 46.02 | 11,237,172 | +0.15(+0.33%) |
Sep 28, 2012 | 45.34 | 45.90 | 45.13 | 45.87 | 10,191,603 | +0.37(+0.82%) |
Sep 27, 2012 | 45.14 | 45.74 | 45.01 | 45.49 | 7,649,324 | +0.54(+1.20%) |
Sep 26, 2012 | 45.27 | 45.55 | 44.92 | 44.95 | 11,297,717 | -0.42(-0.92%) |
Sep 25, 2012 | 45.46 | 46.03 | 45.30 | 45.37 | 12,769,962 | +0.25(+0.56%) |
Sep 24, 2012 | 45.09 | 45.22 | 44.73 | 45.12 | 7,356,568 | -0.02(-0.05%) |
Sep 21, 2012 | 45.27 | 45.53 | 45.06 | 45.14 | 11,871,714 | +0.11(+0.24%) |
Sep 20, 2012 | 44.97 | 45.05 | 44.64 | 45.04 | 8,373,973 | -0.14(-0.32%) |
Sep 19, 2012 | 44.96 | 45.58 | 44.83 | 45.18 | 8,749,846 | +0.46(+1.04%) |
Sep 18, 2012 | 44.80 | 44.86 | 44.45 | 44.72 | 6,866,055 | -0.04(-0.08%) |
Sep 17, 2012 | 44.98 | 45.18 | 44.57 | 44.76 | 10,511,238 | -0.42(-0.92%) |
Sep 14, 2012 | 44.61 | 45.36 | 44.57 | 45.17 | 16,424,185 | +0.88(+1.99%) |
Sep 13, 2012 | 43.36 | 44.36 | 43.16 | 44.29 | 14,178,187 | +0.95(+2.19%) |
Sep 12, 2012 | 43.19 | 43.38 | 42.87 | 43.34 | 10,232,905 | +0.25(+0.58%) |
Sep 11, 2012 | 43.48 | 43.53 | 43.01 | 43.09 | 9,859,641 | -0.44(-1.01%) |
Sep 10, 2012 | 43.67 | 43.97 | 43.47 | 43.53 | 9,086,899 | +0.03(+0.07%) |
Sep 07, 2012 | 43.88 | 43.98 | 43.34 | 43.50 | 8,962,204 | -0.30(-0.68%) |
Sep 06, 2012 | 42.93 | 43.81 | 42.93 | 43.80 | 10,144,423 | +0.84(+1.96%) |
Sep 05, 2012 | 43.28 | 43.55 | 42.83 | 42.96 | 7,987,443 | -0.19(-0.44%) |