Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 49.02 | 49.06 | 48.83 | 48.88 | 2,224,997 | -0.05(-0.10%) |
Nov 29, 2012 | 49.07 | 49.13 | 48.78 | 48.93 | 1,802,828 | +0.27(+0.56%) |
Nov 28, 2012 | 48.09 | 48.75 | 47.81 | 48.66 | 1,479,123 | +0.43(+0.88%) |
Nov 27, 2012 | 48.49 | 48.60 | 48.17 | 48.23 | 2,173,815 | +0.07(+0.15%) |
Nov 26, 2012 | 48.17 | 48.19 | 47.99 | 48.16 | 2,122,913 | -0.20(-0.42%) |
Nov 23, 2012 | 48.31 | 48.42 | 48.01 | 48.37 | 1,154,528 | +0.75(+1.57%) |
Nov 21, 2012 | 47.46 | 47.72 | 47.40 | 47.62 | 2,639,349 | -0.20(-0.41%) |
Nov 20, 2012 | 47.39 | 47.82 | 47.26 | 47.82 | 2,372,177 | +0.20(+0.43%) |
Nov 19, 2012 | 47.05 | 47.68 | 47.05 | 47.61 | 1,861,958 | +1.18(+2.54%) |
Nov 16, 2012 | 46.14 | 46.51 | 45.89 | 46.43 | 2,513,988 | -0.08(-0.18%) |
Nov 15, 2012 | 46.33 | 46.64 | 46.15 | 46.51 | 2,769,951 | +0.11(+0.25%) |
Nov 14, 2012 | 47.26 | 47.33 | 46.23 | 46.40 | 3,680,266 | -0.43(-0.91%) |
Nov 13, 2012 | 46.72 | 47.10 | 46.64 | 46.83 | 3,794,428 | -0.45(-0.95%) |
Nov 12, 2012 | 47.21 | 47.42 | 47.16 | 47.28 | 1,808,283 | +0.30(+0.63%) |
Nov 09, 2012 | 46.99 | 47.45 | 46.88 | 46.98 | 2,471,795 | +0.12(+0.26%) |
Nov 08, 2012 | 47.39 | 47.68 | 46.79 | 46.86 | 4,481,233 | -0.64(-1.35%) |
Nov 07, 2012 | 48.00 | 48.10 | 47.26 | 47.50 | 2,973,112 | -0.74(-1.53%) |
Nov 06, 2012 | 48.01 | 48.40 | 47.95 | 48.23 | 2,844,766 | +0.65(+1.36%) |
Nov 05, 2012 | 47.35 | 47.65 | 47.18 | 47.59 | 2,082,272 | +0.16(+0.35%) |
Nov 02, 2012 | 47.79 | 47.91 | 47.33 | 47.42 | 2,555,440 | -0.18(-0.37%) |
Nov 01, 2012 | 47.17 | 47.73 | 47.14 | 47.60 | 1,563,264 | +0.41(+0.86%) |
Oct 31, 2012 | 47.54 | 47.58 | 46.99 | 47.19 | 1,686,527 | +0.17(+0.37%) |
Oct 26, 2012 | 46.96 | 47.02 | 47.02 | 47.02 | 1,514,838 | -0.41(-0.86%) |
Oct 25, 2012 | 47.70 | 48.02 | 47.19 | 47.43 | 1,976,743 | +1.02(+2.19%) |
Oct 24, 2012 | 46.76 | 46.86 | 46.39 | 46.42 | 1,594,578 | -0.01(-0.02%) |
Oct 23, 2012 | 46.63 | 46.65 | 46.19 | 46.42 | 2,248,713 | -0.65(-1.38%) |
Oct 19, 2012 | 47.72 | 47.73 | 46.92 | 47.07 | 2,588,012 | -1.23(-2.56%) |
Oct 18, 2012 | 48.25 | 48.62 | 48.19 | 48.31 | 1,906,592 | -0.02(-0.03%) |
Oct 17, 2012 | 48.16 | 48.45 | 47.99 | 48.33 | 1,686,607 | +0.34(+0.72%) |
Oct 16, 2012 | 47.65 | 48.10 | 47.65 | 47.98 | 2,663,278 | +0.65(+1.37%) |
Oct 15, 2012 | 47.11 | 47.39 | 46.92 | 47.33 | 1,518,195 | +0.42(+0.89%) |
Oct 12, 2012 | 46.88 | 47.20 | 46.70 | 46.92 | 1,806,092 | -0.35(-0.75%) |
Oct 11, 2012 | 47.40 | 47.52 | 47.19 | 47.27 | 1,653,134 | +0.18(+0.38%) |
Oct 10, 2012 | 47.53 | 47.53 | 46.97 | 47.09 | 2,235,349 | -0.82(-1.71%) |
Oct 09, 2012 | 48.45 | 48.47 | 47.78 | 47.91 | 2,085,219 | -0.70(-1.43%) |
Oct 08, 2012 | 48.49 | 48.65 | 48.40 | 48.60 | 1,248,164 | -0.46(-0.94%) |
Oct 05, 2012 | 49.21 | 49.54 | 48.88 | 49.06 | 2,054,459 | +0.09(+0.18%) |
Oct 04, 2012 | 48.77 | 49.08 | 48.67 | 48.97 | 1,952,875 | +0.36(+0.74%) |
Oct 03, 2012 | 48.78 | 48.81 | 48.33 | 48.61 | 3,196,854 | +0.11(+0.22%) |
Oct 02, 2012 | 49.01 | 49.08 | 48.28 | 48.51 | 3,609,374 | -0.39(-0.79%) |
Oct 01, 2012 | 48.82 | 49.47 | 48.63 | 48.89 | 1,671,848 | +0.43(+0.88%) |
Sep 28, 2012 | 48.69 | 48.70 | 48.37 | 48.46 | 2,845,429 | -0.39(-0.81%) |
Sep 27, 2012 | 48.60 | 49.04 | 48.44 | 48.86 | 1,702,479 | +1.02(+2.14%) |
Sep 26, 2012 | 47.99 | 48.09 | 47.65 | 47.83 | 1,838,990 | -0.13(-0.27%) |
Sep 25, 2012 | 48.86 | 48.98 | 47.96 | 47.96 | 2,924,007 | -0.84(-1.73%) |
Sep 24, 2012 | 48.69 | 48.91 | 48.55 | 48.81 | 1,704,817 | +0.02(+0.05%) |
Sep 21, 2012 | 49.15 | 49.15 | 48.70 | 48.78 | 1,168,571 | -0.02(-0.03%) |
Sep 20, 2012 | 48.50 | 48.81 | 48.23 | 48.80 | 2,422,607 | -0.47(-0.95%) |
Sep 19, 2012 | 49.15 | 49.38 | 49.00 | 49.27 | 1,460,982 | +0.15(+0.30%) |
Sep 18, 2012 | 49.04 | 49.25 | 48.89 | 49.12 | 1,473,002 | +0.07(+0.15%) |
Sep 17, 2012 | 49.38 | 49.41 | 48.86 | 49.05 | 1,606,218 | -0.58(-1.17%) |
Sep 14, 2012 | 49.51 | 50.19 | 49.50 | 49.63 | 3,255,895 | +0.84(+1.71%) |
Sep 13, 2012 | 47.34 | 48.92 | 47.22 | 48.79 | 3,108,403 | +1.31(+2.76%) |
Sep 12, 2012 | 47.56 | 47.69 | 47.36 | 47.48 | 1,687,130 | +0.49(+1.05%) |
Sep 11, 2012 | 46.92 | 47.29 | 46.88 | 46.99 | 1,447,849 | +0.41(+0.88%) |
Sep 10, 2012 | 47.00 | 47.01 | 46.48 | 46.58 | 1,219,901 | -0.70(-1.49%) |
Sep 07, 2012 | 46.97 | 47.39 | 46.97 | 47.28 | 2,666,948 | +1.09(+2.36%) |
Sep 06, 2012 | 45.20 | 46.34 | 45.20 | 46.19 | 2,407,025 | +1.05(+2.32%) |
Sep 05, 2012 | 45.08 | 45.15 | 44.85 | 45.15 | 2,815,301 | -0.69(-1.50%) |