Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 45.74 | 45.82 | 45.20 | 45.33 | 1,050,782 | -0.37(-0.80%) |
Nov 29, 2012 | 45.52 | 45.72 | 45.13 | 45.69 | 1,326,690 | +0.72(+1.61%) |
Nov 28, 2012 | 44.65 | 44.97 | 43.93 | 44.97 | 981,563 | +0.21(+0.47%) |
Nov 27, 2012 | 44.77 | 45.17 | 44.68 | 44.76 | 1,041,272 | -0.17(-0.37%) |
Nov 26, 2012 | 45.13 | 45.13 | 44.51 | 44.93 | 716,847 | -0.22(-0.50%) |
Nov 23, 2012 | 44.76 | 45.15 | 44.76 | 45.15 | 931,466 | +0.55(+1.24%) |
Nov 21, 2012 | 44.75 | 44.75 | 44.31 | 44.60 | 1,361,001 | +0.10(+0.23%) |
Nov 20, 2012 | 43.48 | 44.50 | 43.48 | 44.50 | 1,694,278 | +0.91(+2.08%) |
Nov 19, 2012 | 43.57 | 43.71 | 43.08 | 43.59 | 1,884,553 | +0.59(+1.37%) |
Nov 16, 2012 | 41.95 | 43.16 | 41.95 | 43.00 | 2,882,000 | +1.00(+2.38%) |
Nov 15, 2012 | 42.35 | 42.39 | 41.61 | 42.00 | 2,170,944 | -0.39(-0.91%) |
Nov 14, 2012 | 43.44 | 43.44 | 42.24 | 42.38 | 1,684,731 | -0.83(-1.93%) |
Nov 13, 2012 | 42.89 | 43.48 | 42.89 | 43.22 | 1,617,929 | -0.00(-0.01%) |
Nov 12, 2012 | 43.12 | 43.45 | 43.00 | 43.22 | 3,151,855 | +0.75(+1.76%) |
Nov 09, 2012 | 41.65 | 42.81 | 41.04 | 42.47 | 2,982,769 | +0.52(+1.25%) |
Nov 08, 2012 | 42.49 | 42.49 | 41.88 | 41.95 | 2,119,145 | -0.51(-1.19%) |
Nov 07, 2012 | 42.87 | 43.26 | 42.14 | 42.46 | 3,795,103 | -1.02(-2.35%) |
Nov 06, 2012 | 43.57 | 43.78 | 43.30 | 43.48 | 1,223,854 | -0.07(-0.15%) |
Nov 05, 2012 | 42.86 | 43.61 | 42.86 | 43.54 | 1,878,587 | +0.78(+1.83%) |
Nov 02, 2012 | 43.73 | 43.79 | 42.71 | 42.76 | 2,153,618 | -1.03(-2.36%) |
Nov 01, 2012 | 43.12 | 44.11 | 43.12 | 43.79 | 3,429,418 | +0.71(+1.66%) |
Oct 31, 2012 | 44.00 | 44.06 | 42.98 | 43.08 | 3,344,092 | -1.01(-2.29%) |
Oct 26, 2012 | 44.58 | 44.09 | 44.09 | 44.09 | 1,744,182 | -0.50(-1.13%) |
Oct 25, 2012 | 44.81 | 45.37 | 44.49 | 44.59 | 1,383,934 | +0.02(+0.04%) |
Oct 24, 2012 | 45.08 | 45.13 | 44.51 | 44.58 | 2,391,229 | +0.08(+0.18%) |
Oct 23, 2012 | 44.87 | 44.96 | 43.94 | 44.50 | 3,510,643 | -1.04(-2.29%) |
Oct 19, 2012 | 46.91 | 46.91 | 45.41 | 45.54 | 2,883,448 | -1.42(-3.02%) |
Oct 18, 2012 | 47.66 | 47.66 | 46.96 | 46.96 | 868,145 | -0.71(-1.49%) |
Oct 17, 2012 | 47.08 | 47.80 | 47.07 | 47.67 | 1,802,673 | +0.61(+1.29%) |
Oct 16, 2012 | 46.60 | 47.08 | 46.60 | 47.06 | 965,165 | +0.57(+1.22%) |
Oct 15, 2012 | 46.39 | 46.57 | 46.08 | 46.50 | 1,826,702 | +0.23(+0.49%) |
Oct 12, 2012 | 46.80 | 46.81 | 46.21 | 46.27 | 1,411,034 | -0.33(-0.70%) |
Oct 11, 2012 | 46.64 | 46.99 | 46.48 | 46.60 | 1,010,346 | +0.23(+0.49%) |
Oct 10, 2012 | 46.73 | 46.75 | 46.12 | 46.37 | 1,572,488 | -0.36(-0.77%) |
Oct 09, 2012 | 47.47 | 47.60 | 46.65 | 46.73 | 1,363,897 | -0.90(-1.88%) |
Oct 08, 2012 | 48.08 | 48.08 | 47.56 | 47.63 | 2,481,551 | -0.45(-0.94%) |
Oct 05, 2012 | 48.22 | 48.53 | 47.88 | 48.08 | 2,398,407 | +0.12(+0.25%) |
Oct 04, 2012 | 48.02 | 48.28 | 47.72 | 47.96 | 1,222,005 | +0.20(+0.41%) |
Oct 03, 2012 | 47.61 | 47.78 | 47.24 | 47.77 | 1,341,894 | +0.34(+0.72%) |
Oct 02, 2012 | 47.35 | 47.44 | 47.11 | 47.43 | 5,480,327 | +0.51(+1.08%) |
Oct 01, 2012 | 46.78 | 47.24 | 46.69 | 46.92 | 1,161,629 | +0.34(+0.73%) |
Sep 28, 2012 | 46.46 | 46.68 | 46.07 | 46.58 | 839,886 | +0.08(+0.16%) |
Sep 27, 2012 | 46.06 | 46.62 | 45.92 | 46.51 | 543,194 | +0.67(+1.47%) |
Sep 26, 2012 | 46.75 | 46.75 | 45.73 | 45.83 | 1,896,307 | -0.66(-1.41%) |
Sep 25, 2012 | 46.94 | 47.25 | 46.40 | 46.49 | 819,462 | -0.23(-0.48%) |
Sep 24, 2012 | 47.00 | 47.00 | 46.59 | 46.72 | 901,211 | -0.57(-1.20%) |
Sep 21, 2012 | 47.22 | 47.44 | 47.12 | 47.28 | 966,105 | +0.26(+0.56%) |
Sep 20, 2012 | 46.84 | 47.06 | 46.71 | 47.02 | 712,436 | +0.11(+0.23%) |
Sep 19, 2012 | 47.24 | 47.29 | 46.66 | 46.91 | 1,562,800 | -0.21(-0.45%) |
Sep 18, 2012 | 46.72 | 47.16 | 46.69 | 47.12 | 2,088,917 | +0.36(+0.77%) |
Sep 17, 2012 | 46.27 | 46.77 | 46.13 | 46.77 | 901,244 | +0.45(+0.98%) |
Sep 14, 2012 | 46.06 | 46.51 | 45.92 | 46.31 | 3,875,357 | +0.42(+0.91%) |
Sep 13, 2012 | 45.41 | 46.10 | 45.35 | 45.89 | 2,016,790 | +0.37(+0.81%) |
Sep 12, 2012 | 45.72 | 45.75 | 45.30 | 45.52 | 879,832 | -0.00(-0.01%) |
Sep 11, 2012 | 45.64 | 45.67 | 45.46 | 45.53 | 980,856 | -0.11(-0.24%) |
Sep 10, 2012 | 46.00 | 46.02 | 45.55 | 45.63 | 735,822 | -0.38(-0.83%) |
Sep 07, 2012 | 46.20 | 46.23 | 45.76 | 46.02 | 1,801,959 | -0.02(-0.05%) |
Sep 06, 2012 | 45.31 | 46.15 | 45.31 | 46.04 | 1,643,961 | +0.92(+2.05%) |
Sep 05, 2012 | 45.26 | 45.33 | 44.93 | 45.12 | 1,535,082 | -0.11(-0.24%) |