Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 50.91 | 51.30 | 50.75 | 51.16 | 18,376,638 | +0.37(+0.74%) |
Nov 29, 2012 | 50.97 | 51.03 | 50.66 | 50.79 | 13,429,777 | -0.05(-0.10%) |
Nov 28, 2012 | 50.41 | 50.90 | 50.33 | 50.84 | 13,606,780 | +0.35(+0.70%) |
Nov 27, 2012 | 50.63 | 50.73 | 50.43 | 50.49 | 11,944,066 | -0.21(-0.41%) |
Nov 26, 2012 | 50.71 | 50.99 | 50.49 | 50.69 | 13,473,025 | -0.34(-0.68%) |
Nov 23, 2012 | 50.68 | 51.04 | 50.59 | 51.04 | 7,428,213 | +0.43(+0.84%) |
Nov 21, 2012 | 50.64 | 50.82 | 50.51 | 50.61 | 10,505,532 | -0.06(-0.11%) |
Nov 20, 2012 | 50.37 | 50.70 | 50.28 | 50.67 | 13,556,884 | +0.31(+0.61%) |
Nov 19, 2012 | 50.57 | 50.77 | 50.21 | 50.36 | 16,964,106 | +0.04(+0.09%) |
Nov 16, 2012 | 50.09 | 50.38 | 49.82 | 50.32 | 19,624,710 | +0.09(+0.17%) |
Nov 15, 2012 | 50.17 | 50.33 | 49.98 | 50.23 | 16,231,384 | -0.15(-0.29%) |
Nov 14, 2012 | 50.64 | 50.73 | 50.20 | 50.38 | 14,228,875 | -0.17(-0.35%) |
Nov 13, 2012 | 50.56 | 50.99 | 50.47 | 50.55 | 11,325,166 | -0.12(-0.24%) |
Nov 12, 2012 | 50.76 | 50.94 | 50.41 | 50.68 | 13,421,491 | -0.14(-0.27%) |
Nov 09, 2012 | 50.59 | 51.10 | 50.49 | 50.81 | 14,453,734 | +0.16(+0.32%) |
Nov 08, 2012 | 51.02 | 51.21 | 50.65 | 50.65 | 17,396,746 | -0.50(-0.98%) |
Nov 07, 2012 | 51.41 | 51.63 | 50.69 | 51.16 | 17,467,416 | -0.49(-0.94%) |
Nov 06, 2012 | 51.59 | 52.09 | 51.56 | 51.64 | 10,900,379 | +0.16(+0.31%) |
Nov 05, 2012 | 51.53 | 51.64 | 51.25 | 51.48 | 9,448,236 | -0.08(-0.16%) |
Nov 02, 2012 | 52.14 | 52.14 | 51.51 | 51.56 | 10,926,759 | -0.44(-0.84%) |
Nov 01, 2012 | 51.71 | 52.29 | 51.51 | 52.00 | 15,436,690 | +0.49(+0.96%) |
Oct 31, 2012 | 51.72 | 51.82 | 51.26 | 51.50 | 13,682,116 | -0.06(-0.11%) |
Oct 26, 2012 | 51.64 | 51.56 | 51.56 | 51.56 | 12,327,297 | -0.17(-0.34%) |
Oct 25, 2012 | 51.64 | 52.04 | 51.63 | 51.74 | 13,300,079 | +0.29(+0.57%) |
Oct 24, 2012 | 51.63 | 51.78 | 51.40 | 51.45 | 11,786,602 | -0.11(-0.21%) |
Oct 23, 2012 | 51.76 | 52.02 | 51.29 | 51.56 | 15,243,008 | -0.71(-1.35%) |
Oct 19, 2012 | 52.44 | 52.54 | 52.17 | 52.26 | 25,288,080 | -0.48(-0.91%) |
Oct 18, 2012 | 51.54 | 52.90 | 51.50 | 52.74 | 45,996,060 | +1.11(+2.14%) |
Oct 17, 2012 | 50.71 | 51.77 | 50.58 | 51.64 | 36,469,092 | +1.05(+2.08%) |
Oct 16, 2012 | 50.40 | 50.76 | 50.20 | 50.58 | 18,822,236 | +0.69(+1.38%) |
Oct 15, 2012 | 49.58 | 50.17 | 49.50 | 49.89 | 20,444,978 | +0.46(+0.93%) |
Oct 12, 2012 | 49.58 | 49.82 | 49.31 | 49.43 | 11,942,759 | +0.00(+0.00%) |
Oct 11, 2012 | 49.61 | 49.67 | 49.35 | 49.43 | 12,908,103 | -0.18(-0.37%) |
Oct 10, 2012 | 49.73 | 49.81 | 49.44 | 49.61 | 14,726,662 | -0.14(-0.28%) |
Oct 09, 2012 | 49.90 | 50.16 | 49.53 | 49.75 | 21,128,360 | -0.75(-1.48%) |
Oct 08, 2012 | 50.62 | 50.65 | 50.30 | 50.50 | 8,861,417 | -0.15(-0.30%) |
Oct 05, 2012 | 50.52 | 50.72 | 50.41 | 50.65 | 12,966,178 | +0.28(+0.55%) |
Oct 04, 2012 | 50.25 | 50.54 | 50.19 | 50.38 | 12,919,778 | +0.20(+0.39%) |
Oct 03, 2012 | 50.32 | 50.41 | 49.98 | 50.18 | 11,760,239 | +0.03(+0.06%) |
Oct 02, 2012 | 50.27 | 50.38 | 49.92 | 50.15 | 13,547,459 | -0.12(-0.25%) |
Oct 01, 2012 | 50.12 | 50.51 | 50.12 | 50.28 | 13,268,217 | +0.16(+0.32%) |
Sep 28, 2012 | 50.01 | 50.21 | 49.82 | 50.12 | 14,153,766 | -0.07(-0.14%) |
Sep 27, 2012 | 50.25 | 50.44 | 50.10 | 50.19 | 11,248,705 | +0.01(+0.01%) |
Sep 26, 2012 | 50.54 | 50.54 | 50.15 | 50.18 | 13,711,474 | -0.23(-0.46%) |
Sep 25, 2012 | 50.19 | 50.65 | 50.19 | 50.41 | 15,938,646 | +0.23(+0.46%) |
Sep 24, 2012 | 50.09 | 50.33 | 50.04 | 50.18 | 12,488,042 | -0.04(-0.09%) |
Sep 21, 2012 | 50.22 | 50.44 | 50.06 | 50.22 | 26,230,660 | +0.12(+0.23%) |
Sep 20, 2012 | 49.75 | 50.17 | 49.69 | 50.11 | 11,968,668 | +0.22(+0.44%) |
Sep 19, 2012 | 50.00 | 50.13 | 49.89 | 49.89 | 13,628,174 | +0.04(+0.07%) |
Sep 18, 2012 | 49.51 | 49.94 | 49.50 | 49.85 | 11,086,870 | +0.22(+0.44%) |
Sep 17, 2012 | 49.81 | 49.96 | 49.45 | 49.64 | 15,928,229 | -0.16(-0.32%) |
Sep 14, 2012 | 50.12 | 50.12 | 49.51 | 49.80 | 17,913,304 | -0.38(-0.75%) |
Sep 13, 2012 | 49.46 | 50.30 | 49.45 | 50.17 | 17,883,938 | +0.61(+1.23%) |
Sep 12, 2012 | 49.72 | 49.79 | 49.48 | 49.56 | 11,317,250 | -0.04(-0.07%) |
Sep 11, 2012 | 49.72 | 49.85 | 49.58 | 49.60 | 12,130,164 | +0.01(+0.03%) |
Sep 10, 2012 | 49.45 | 49.80 | 49.33 | 49.58 | 15,732,413 | +0.22(+0.44%) |
Sep 07, 2012 | 49.43 | 49.46 | 49.10 | 49.37 | 11,554,784 | +0.03(+0.06%) |
Sep 06, 2012 | 49.24 | 49.61 | 49.16 | 49.34 | 17,978,970 | +0.41(+0.85%) |
Sep 05, 2012 | 49.05 | 49.36 | 48.83 | 48.92 | 12,741,123 | +0.01(+0.01%) |