Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 47.54 | 47.54 | 47.27 | 47.41 | 237,950 | +0.12(+0.26%) |
Nov 29, 2012 | 47.08 | 47.36 | 47.05 | 47.29 | 201,782 | +0.37(+0.78%) |
Nov 28, 2012 | 46.35 | 46.95 | 46.23 | 46.92 | 239,821 | +0.34(+0.73%) |
Nov 27, 2012 | 46.70 | 46.83 | 46.54 | 46.58 | 263,536 | -0.22(-0.47%) |
Nov 26, 2012 | 46.74 | 46.80 | 46.51 | 46.80 | 216,228 | -0.01(-0.02%) |
Nov 23, 2012 | 46.55 | 46.88 | 46.55 | 46.81 | 185,525 | +0.85(+1.84%) |
Nov 21, 2012 | 45.84 | 46.07 | 45.77 | 45.96 | 138,698 | +0.07(+0.14%) |
Nov 20, 2012 | 45.77 | 45.90 | 45.56 | 45.90 | 115,354 | -0.20(-0.44%) |
Nov 19, 2012 | 45.74 | 46.10 | 45.74 | 46.10 | 152,512 | +0.81(+1.80%) |
Nov 16, 2012 | 45.25 | 45.35 | 44.90 | 45.29 | 351,609 | -0.07(-0.16%) |
Nov 15, 2012 | 45.31 | 45.47 | 45.12 | 45.36 | 195,828 | +0.04(+0.09%) |
Nov 14, 2012 | 45.81 | 45.93 | 45.21 | 45.32 | 481,521 | -0.37(-0.82%) |
Nov 13, 2012 | 45.51 | 45.94 | 45.51 | 45.69 | 334,378 | -0.52(-1.13%) |
Nov 12, 2012 | 46.13 | 46.34 | 46.08 | 46.21 | 347,290 | +0.17(+0.37%) |
Nov 09, 2012 | 45.75 | 46.29 | 45.73 | 46.04 | 411,411 | +0.29(+0.62%) |
Nov 08, 2012 | 46.18 | 46.45 | 45.73 | 45.76 | 325,463 | -0.47(-1.02%) |
Nov 07, 2012 | 46.53 | 46.66 | 46.00 | 46.23 | 366,767 | -0.78(-1.66%) |
Nov 06, 2012 | 46.70 | 47.09 | 46.69 | 47.01 | 188,871 | +0.34(+0.73%) |
Nov 05, 2012 | 46.50 | 46.71 | 46.26 | 46.67 | 278,147 | +0.29(+0.61%) |
Nov 02, 2012 | 46.92 | 46.92 | 46.31 | 46.39 | 219,971 | -0.31(-0.66%) |
Nov 01, 2012 | 46.43 | 46.78 | 46.30 | 46.70 | 654,657 | +0.83(+1.81%) |
Oct 31, 2012 | 46.27 | 46.27 | 45.77 | 45.86 | 338,839 | -0.07(-0.16%) |
Oct 26, 2012 | 45.97 | 45.94 | 45.94 | 45.94 | 607,505 | -0.42(-0.90%) |
Oct 25, 2012 | 46.35 | 46.46 | 46.09 | 46.35 | 608,409 | +0.46(+1.01%) |
Oct 24, 2012 | 46.17 | 46.17 | 45.78 | 45.89 | 639,686 | +0.37(+0.82%) |
Oct 23, 2012 | 45.66 | 45.73 | 45.29 | 45.51 | 441,140 | -0.26(-0.57%) |
Oct 19, 2012 | 46.18 | 46.25 | 45.73 | 45.77 | 242,984 | -0.85(-1.82%) |
Oct 18, 2012 | 46.67 | 46.84 | 46.47 | 46.62 | 299,348 | -0.13(-0.28%) |
Oct 17, 2012 | 46.39 | 46.85 | 46.26 | 46.75 | 324,009 | +0.31(+0.67%) |
Oct 16, 2012 | 46.24 | 46.49 | 46.17 | 46.44 | 350,942 | +0.43(+0.94%) |
Oct 15, 2012 | 45.86 | 46.07 | 45.69 | 46.01 | 102,771 | +0.35(+0.76%) |
Oct 12, 2012 | 45.64 | 45.90 | 45.59 | 45.66 | 205,879 | -0.18(-0.39%) |
Oct 11, 2012 | 45.95 | 46.04 | 45.80 | 45.84 | 371,612 | +0.37(+0.82%) |
Oct 10, 2012 | 45.79 | 45.79 | 45.38 | 45.47 | 250,165 | -0.29(-0.64%) |
Oct 09, 2012 | 46.06 | 46.18 | 45.67 | 45.76 | 224,187 | -0.41(-0.88%) |
Oct 08, 2012 | 46.04 | 46.23 | 46.03 | 46.17 | 291,530 | -0.49(-1.05%) |
Oct 05, 2012 | 46.88 | 47.01 | 46.54 | 46.65 | 416,765 | +0.04(+0.09%) |
Oct 04, 2012 | 46.45 | 46.64 | 46.33 | 46.61 | 329,254 | +0.35(+0.76%) |
Oct 03, 2012 | 46.48 | 46.48 | 46.05 | 46.26 | 375,839 | +0.00(+0.00%) |
Oct 02, 2012 | 46.40 | 46.53 | 46.08 | 46.26 | 300,435 | -0.00(-0.01%) |
Oct 01, 2012 | 46.09 | 46.59 | 46.05 | 46.27 | 561,442 | +0.44(+0.95%) |
Sep 28, 2012 | 45.92 | 45.98 | 45.72 | 45.83 | 227,708 | -0.12(-0.27%) |
Sep 27, 2012 | 45.75 | 46.06 | 45.60 | 45.95 | 208,601 | +0.87(+1.93%) |
Sep 26, 2012 | 45.20 | 45.26 | 44.92 | 45.08 | 182,896 | -0.20(-0.45%) |
Sep 25, 2012 | 45.83 | 46.04 | 45.29 | 45.29 | 248,490 | -0.62(-1.35%) |
Sep 24, 2012 | 45.64 | 45.98 | 45.64 | 45.91 | 122,271 | +0.02(+0.04%) |
Sep 21, 2012 | 46.09 | 46.17 | 45.89 | 45.89 | 82,454 | +0.12(+0.27%) |
Sep 20, 2012 | 45.59 | 45.83 | 45.46 | 45.77 | 224,354 | -0.34(-0.74%) |
Sep 19, 2012 | 46.11 | 46.19 | 45.91 | 46.11 | 462,074 | +0.20(+0.44%) |
Sep 18, 2012 | 45.73 | 46.06 | 45.73 | 45.91 | 158,322 | -0.09(-0.20%) |
Sep 17, 2012 | 46.21 | 46.25 | 45.88 | 45.99 | 427,869 | -0.33(-0.72%) |
Sep 14, 2012 | 46.35 | 46.74 | 46.18 | 46.33 | 600,655 | +0.68(+1.50%) |
Sep 13, 2012 | 44.48 | 45.81 | 44.48 | 45.64 | 568,500 | +0.95(+2.11%) |
Sep 12, 2012 | 44.54 | 44.74 | 44.51 | 44.70 | 210,733 | +0.37(+0.83%) |
Sep 11, 2012 | 44.14 | 44.40 | 44.09 | 44.33 | 106,315 | +0.50(+1.13%) |
Sep 10, 2012 | 44.05 | 44.17 | 43.83 | 43.84 | 155,713 | -0.41(-0.92%) |
Sep 07, 2012 | 43.96 | 44.25 | 43.91 | 44.24 | 389,922 | +0.85(+1.95%) |
Sep 06, 2012 | 42.80 | 43.47 | 42.77 | 43.40 | 330,953 | +0.71(+1.66%) |
Sep 05, 2012 | 42.74 | 42.74 | 42.52 | 42.69 | 417,595 | -0.32(-0.74%) |