Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 45.95 | 46.09 | 45.62 | 45.95 | 18,024,800 | +0.20(+0.43%) |
Nov 29, 2012 | 45.54 | 46.00 | 45.42 | 45.76 | 16,582,147 | +0.51(+1.12%) |
Nov 28, 2012 | 44.68 | 45.27 | 44.54 | 45.25 | 13,750,910 | +0.28(+0.63%) |
Nov 27, 2012 | 45.22 | 45.30 | 44.73 | 44.97 | 12,667,518 | -0.17(-0.37%) |
Nov 26, 2012 | 45.33 | 45.53 | 44.81 | 45.14 | 15,394,940 | -0.46(-1.01%) |
Nov 23, 2012 | 45.04 | 45.62 | 44.93 | 45.60 | 6,649,770 | +0.72(+1.59%) |
Nov 21, 2012 | 44.91 | 45.18 | 44.70 | 44.88 | 10,856,693 | +0.00(+0.00%) |
Nov 20, 2012 | 44.75 | 45.02 | 44.34 | 44.88 | 13,500,680 | +0.04(+0.08%) |
Nov 19, 2012 | 45.14 | 45.18 | 44.82 | 44.85 | 16,847,020 | +0.12(+0.26%) |
Nov 16, 2012 | 44.34 | 44.80 | 43.88 | 44.73 | 21,570,366 | +0.47(+1.06%) |
Nov 15, 2012 | 44.52 | 44.99 | 43.95 | 44.26 | 20,260,520 | -0.32(-0.72%) |
Nov 14, 2012 | 45.02 | 45.19 | 44.44 | 44.59 | 21,337,764 | -0.29(-0.65%) |
Nov 13, 2012 | 44.31 | 45.33 | 44.21 | 44.88 | 18,123,940 | +0.37(+0.83%) |
Nov 12, 2012 | 44.67 | 44.87 | 44.17 | 44.51 | 11,383,993 | +0.00(+0.00%) |
Nov 09, 2012 | 44.15 | 44.96 | 44.09 | 44.51 | 23,832,798 | +0.69(+1.57%) |
Nov 08, 2012 | 45.33 | 45.36 | 43.61 | 43.82 | 44,569,344 | +1.84(+4.39%) |
Nov 07, 2012 | 42.91 | 43.13 | 41.97 | 41.98 | 31,397,626 | -1.62(-3.72%) |
Nov 06, 2012 | 43.63 | 43.86 | 43.35 | 43.61 | 13,170,131 | -0.04(-0.10%) |
Nov 05, 2012 | 43.44 | 43.74 | 43.19 | 43.65 | 14,374,551 | +0.82(+1.91%) |
Nov 02, 2012 | 43.34 | 43.41 | 42.78 | 42.83 | 11,074,474 | -0.31(-0.72%) |
Nov 01, 2012 | 42.41 | 43.24 | 42.27 | 43.14 | 13,237,970 | +0.81(+1.91%) |
Oct 31, 2012 | 42.72 | 42.96 | 42.13 | 42.33 | 14,806,666 | -0.31(-0.73%) |
Oct 26, 2012 | 41.75 | 42.65 | 42.65 | 42.65 | 18,693,358 | +1.16(+2.80%) |
Oct 25, 2012 | 41.89 | 42.05 | 41.38 | 41.48 | 12,359,603 | -0.14(-0.35%) |
Oct 24, 2012 | 42.49 | 42.57 | 41.51 | 41.63 | 16,038,121 | -0.49(-1.17%) |
Oct 23, 2012 | 41.96 | 42.39 | 41.66 | 42.12 | 13,322,589 | -0.32(-0.75%) |
Oct 19, 2012 | 43.33 | 43.33 | 42.26 | 42.44 | 20,736,170 | -0.87(-2.02%) |
Oct 18, 2012 | 44.08 | 44.09 | 43.06 | 43.31 | 21,883,372 | -0.74(-1.67%) |
Oct 17, 2012 | 43.25 | 44.25 | 43.25 | 44.05 | 15,295,611 | +0.45(+1.03%) |
Oct 16, 2012 | 42.97 | 43.66 | 42.76 | 43.60 | 14,457,997 | +0.77(+1.81%) |
Oct 15, 2012 | 42.78 | 42.96 | 42.07 | 42.83 | 18,728,652 | +0.29(+0.68%) |
Oct 12, 2012 | 42.76 | 42.78 | 41.97 | 42.54 | 20,722,096 | -0.23(-0.54%) |
Oct 11, 2012 | 43.66 | 43.71 | 42.73 | 42.77 | 12,312,002 | -0.41(-0.95%) |
Oct 10, 2012 | 43.48 | 43.53 | 43.09 | 43.18 | 15,968,853 | -0.44(-1.01%) |
Oct 09, 2012 | 44.26 | 44.53 | 43.55 | 43.62 | 17,878,828 | -0.73(-1.64%) |
Oct 08, 2012 | 44.82 | 45.01 | 44.34 | 44.35 | 12,796,462 | -0.90(-1.98%) |
Oct 05, 2012 | 45.53 | 46.05 | 45.09 | 45.25 | 13,879,739 | -0.01(-0.02%) |
Oct 04, 2012 | 44.89 | 45.34 | 44.54 | 45.25 | 9,785,984 | +0.42(+0.93%) |
Oct 03, 2012 | 44.89 | 45.05 | 44.52 | 44.83 | 10,429,157 | +0.20(+0.45%) |
Oct 02, 2012 | 44.88 | 45.01 | 44.44 | 44.63 | 11,039,342 | -0.09(-0.19%) |
Oct 01, 2012 | 45.31 | 45.35 | 44.44 | 44.72 | 14,715,690 | -0.40(-0.90%) |
Sep 28, 2012 | 45.55 | 45.66 | 44.98 | 45.12 | 13,295,829 | -0.74(-1.61%) |
Sep 27, 2012 | 45.16 | 46.01 | 45.06 | 45.86 | 11,742,499 | +0.85(+1.88%) |
Sep 26, 2012 | 45.25 | 45.75 | 44.83 | 45.01 | 14,962,284 | -0.30(-0.65%) |
Sep 25, 2012 | 46.24 | 46.49 | 45.27 | 45.31 | 18,312,498 | -0.68(-1.47%) |
Sep 24, 2012 | 45.87 | 46.16 | 45.53 | 45.99 | 15,652,621 | -0.43(-0.93%) |
Sep 21, 2012 | 46.80 | 46.92 | 46.39 | 46.42 | 25,768,076 | -0.06(-0.13%) |
Sep 20, 2012 | 46.70 | 46.78 | 45.64 | 46.48 | 19,272,690 | -0.53(-1.12%) |
Sep 19, 2012 | 46.98 | 47.28 | 46.60 | 47.01 | 13,847,323 | +0.00(+0.00%) |
Sep 18, 2012 | 46.67 | 47.20 | 46.59 | 47.01 | 11,865,454 | +0.20(+0.42%) |
Sep 17, 2012 | 46.98 | 46.99 | 46.54 | 46.81 | 13,963,357 | -0.05(-0.11%) |
Sep 14, 2012 | 46.35 | 47.15 | 46.28 | 46.86 | 22,110,918 | +0.75(+1.62%) |
Sep 13, 2012 | 45.20 | 46.41 | 45.14 | 46.12 | 19,334,986 | +1.01(+2.25%) |
Sep 12, 2012 | 45.00 | 45.24 | 44.76 | 45.10 | 12,009,632 | +0.43(+0.96%) |
Sep 11, 2012 | 44.28 | 44.90 | 44.28 | 44.67 | 12,947,563 | +0.40(+0.91%) |
Sep 10, 2012 | 44.78 | 45.26 | 44.16 | 44.27 | 16,766,006 | -0.46(-1.03%) |
Sep 07, 2012 | 45.14 | 45.47 | 44.70 | 44.73 | 16,318,024 | -0.50(-1.10%) |
Sep 06, 2012 | 44.28 | 45.27 | 44.21 | 45.23 | 15,439,158 | +1.40(+3.20%) |
Sep 05, 2012 | 43.84 | 43.98 | 43.54 | 43.83 | 10,572,862 | +0.09(+0.20%) |