Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 48.95 | 49.25 | 48.94 | 49.21 | 482,209 | +0.26(+0.53%) |
Nov 29, 2012 | 48.95 | 49.13 | 48.73 | 48.95 | 325,663 | +0.44(+0.91%) |
Nov 28, 2012 | 48.02 | 48.55 | 48.02 | 48.51 | 335,369 | +0.34(+0.70%) |
Nov 27, 2012 | 48.04 | 48.17 | 47.84 | 48.17 | 385,645 | -0.10(-0.21%) |
Nov 26, 2012 | 48.06 | 48.27 | 47.95 | 48.27 | 186,101 | -0.09(-0.19%) |
Nov 24, 2012 | 48.01 | 48.36 | 47.99 | 48.36 | 38,697 | +0.00(+0.00%) |
Nov 23, 2012 | 48.01 | 48.36 | 47.99 | 48.36 | 38,697 | +1.23(+2.61%) |
Nov 21, 2012 | 46.99 | 47.25 | 46.83 | 47.13 | 563,592 | +0.28(+0.60%) |
Nov 20, 2012 | 46.70 | 46.96 | 46.61 | 46.85 | 306,174 | -0.26(-0.55%) |
Nov 19, 2012 | 46.63 | 47.32 | 46.63 | 47.11 | 1,285,104 | +0.95(+2.06%) |
Nov 16, 2012 | 46.40 | 46.47 | 45.89 | 46.16 | 731,347 | -0.39(-0.84%) |
Nov 15, 2012 | 47.08 | 47.24 | 46.00 | 46.55 | 247,826 | -1.01(-2.12%) |
Nov 14, 2012 | 47.71 | 47.83 | 47.48 | 47.56 | 215,866 | +0.07(+0.15%) |
Nov 13, 2012 | 47.04 | 47.79 | 47.00 | 47.49 | 250,348 | +0.11(+0.23%) |
Nov 12, 2012 | 47.27 | 47.40 | 47.20 | 47.38 | 347,898 | -0.05(-0.11%) |
Nov 09, 2012 | 47.50 | 47.70 | 47.30 | 47.43 | 225,937 | -0.21(-0.44%) |
Nov 08, 2012 | 47.84 | 47.84 | 47.50 | 47.64 | 643,185 | -0.51(-1.06%) |
Nov 07, 2012 | 48.35 | 48.35 | 47.90 | 48.15 | 1,521,804 | -0.48(-0.99%) |
Nov 06, 2012 | 48.43 | 48.71 | 48.30 | 48.63 | 735,781 | +0.55(+1.14%) |
Nov 05, 2012 | 48.18 | 48.21 | 47.93 | 48.08 | 154,351 | -0.22(-0.46%) |
Nov 02, 2012 | 47.70 | 48.31 | 47.70 | 48.30 | 829,605 | +0.00(+0.00%) |
Nov 01, 2012 | 48.27 | 48.33 | 48.01 | 48.30 | 1,210,281 | +0.28(+0.58%) |
Oct 31, 2012 | 48.84 | 48.89 | 48.02 | 48.02 | 337,350 | -0.72(-1.48%) |
Oct 26, 2012 | 48.74 | 48.74 | 48.74 | 0 | -0.04(-0.08%) | |
Oct 25, 2012 | 48.77 | 48.82 | 48.46 | 48.78 | 1,206,003 | +0.28(+0.58%) |
Oct 24, 2012 | 48.68 | 48.69 | 48.46 | 48.50 | 1,370,431 | -0.32(-0.66%) |
Oct 23, 2012 | 49.05 | 49.08 | 48.73 | 48.82 | 252,681 | -1.53(-3.04%) |
Oct 19, 2012 | 50.68 | 50.82 | 50.30 | 50.35 | 484,780 | -0.20(-0.40%) |
Oct 18, 2012 | 50.40 | 50.66 | 50.35 | 50.55 | 383,725 | +0.49(+0.98%) |
Oct 17, 2012 | 49.83 | 50.14 | 49.79 | 50.06 | 211,958 | +0.06(+0.12%) |
Oct 16, 2012 | 49.81 | 50.03 | 49.66 | 50.00 | 710,192 | +0.43(+0.87%) |
Oct 15, 2012 | 49.51 | 49.58 | 49.20 | 49.57 | 357,021 | +0.70(+1.43%) |
Oct 12, 2012 | 48.92 | 49.11 | 48.40 | 48.87 | 235,945 | +0.44(+0.91%) |
Oct 11, 2012 | 48.68 | 48.78 | 48.40 | 48.43 | 173,451 | +0.13(+0.27%) |
Oct 10, 2012 | 48.46 | 48.46 | 48.10 | 48.30 | 223,976 | -0.43(-0.88%) |
Oct 09, 2012 | 48.90 | 49.19 | 48.73 | 48.73 | 377,519 | -0.68(-1.38%) |
Oct 08, 2012 | 49.12 | 49.43 | 49.01 | 49.41 | 374,445 | +0.31(+0.63%) |
Oct 06, 2012 | 49.15 | 49.30 | 42.20 | 49.10 | 775,366 | +0.00(+0.00%) |
Oct 05, 2012 | 49.15 | 49.30 | 42.20 | 49.10 | 775,366 | +0.30(+0.61%) |
Oct 04, 2012 | 48.10 | 48.85 | 48.06 | 48.80 | 167,990 | +0.93(+1.94%) |
Oct 03, 2012 | 47.94 | 48.06 | 47.78 | 47.87 | 424,126 | -0.18(-0.37%) |
Oct 02, 2012 | 48.08 | 48.13 | 47.93 | 48.05 | 469,945 | +0.14(+0.29%) |
Oct 01, 2012 | 47.76 | 48.05 | 47.71 | 47.91 | 364,281 | +0.92(+1.96%) |
Sep 28, 2012 | 46.98 | 47.15 | 46.66 | 46.99 | 1,327,041 | -0.84(-1.76%) |
Sep 27, 2012 | 47.44 | 47.85 | 47.30 | 47.83 | 420,091 | +0.64(+1.36%) |
Sep 26, 2012 | 47.10 | 47.20 | 46.91 | 47.19 | 868,360 | -0.44(-0.92%) |
Sep 25, 2012 | 47.69 | 47.95 | 47.57 | 47.63 | 1,181,950 | -0.20(-0.42%) |
Sep 24, 2012 | 47.53 | 47.93 | 47.50 | 47.83 | 324,822 | -0.31(-0.64%) |
Sep 21, 2012 | 47.80 | 48.20 | 47.72 | 48.14 | 397,459 | +0.51(+1.07%) |
Sep 20, 2012 | 47.70 | 47.74 | 47.41 | 47.63 | 233,453 | -0.45(-0.94%) |
Sep 19, 2012 | 47.74 | 48.17 | 47.55 | 48.08 | 1,186,347 | +0.61(+1.29%) |
Sep 18, 2012 | 47.52 | 47.63 | 47.32 | 47.47 | 249,438 | +0.12(+0.25%) |
Sep 17, 2012 | 47.36 | 47.50 | 47.15 | 47.35 | 402,809 | +0.09(+0.19%) |
Sep 14, 2012 | 47.23 | 47.75 | 46.96 | 47.26 | 365,523 | +0.11(+0.23%) |
Sep 13, 2012 | 46.75 | 47.22 | 46.65 | 47.15 | 158,371 | +0.62(+1.33%) |
Sep 12, 2012 | 46.59 | 46.63 | 46.40 | 46.53 | 114,097 | -0.32(-0.68%) |
Sep 11, 2012 | 46.73 | 46.90 | 46.60 | 46.85 | 132,446 | +0.55(+1.19%) |
Sep 10, 2012 | 46.50 | 46.59 | 46.19 | 46.30 | 366,930 | -0.85(-1.80%) |
Sep 07, 2012 | 46.87 | 47.17 | 46.78 | 47.15 | 457,906 | +0.57(+1.22%) |
Sep 06, 2012 | 46.12 | 46.79 | 46.12 | 46.58 | 318,198 | +1.09(+2.40%) |
Sep 05, 2012 | 45.72 | 45.90 | 45.46 | 45.49 | 475,453 | +0.00(+0.00%) |