Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 46.45 | 47.14 | 46.41 | 47.02 | 893,701 | +0.77(+1.68%) |
Nov 29, 2012 | 45.77 | 46.59 | 45.50 | 46.25 | 247,708 | +0.82(+1.81%) |
Nov 28, 2012 | 45.77 | 46.02 | 44.90 | 45.43 | 161,820 | -0.11(-0.25%) |
Nov 27, 2012 | 45.63 | 46.09 | 45.36 | 45.54 | 165,470 | -0.09(-0.20%) |
Nov 26, 2012 | 45.57 | 45.93 | 44.97 | 45.63 | 191,874 | +0.16(+0.35%) |
Nov 23, 2012 | 45.27 | 45.54 | 44.97 | 45.47 | 92,404 | +0.80(+1.79%) |
Nov 21, 2012 | 44.31 | 44.88 | 43.33 | 44.68 | 211,612 | +0.87(+1.98%) |
Nov 20, 2012 | 45.68 | 45.73 | 43.72 | 43.81 | 254,913 | -1.28(-2.83%) |
Nov 19, 2012 | 45.20 | 45.93 | 44.33 | 45.09 | 392,534 | +0.96(+2.17%) |
Nov 16, 2012 | 43.31 | 44.45 | 43.19 | 44.13 | 383,460 | +1.37(+3.20%) |
Nov 15, 2012 | 40.07 | 42.99 | 39.57 | 42.76 | 572,293 | +2.78(+6.96%) |
Nov 14, 2012 | 43.56 | 43.76 | 39.80 | 39.98 | 810,155 | -3.67(-8.41%) |
Nov 13, 2012 | 46.41 | 46.45 | 43.42 | 43.65 | 657,391 | -3.08(-6.59%) |
Nov 12, 2012 | 47.14 | 47.14 | 46.55 | 46.73 | 174,273 | +0.02(+0.05%) |
Nov 09, 2012 | 47.23 | 47.23 | 45.16 | 46.71 | 385,783 | +0.43(+0.94%) |
Nov 08, 2012 | 46.73 | 48.03 | 45.38 | 46.27 | 472,332 | -0.52(-1.12%) |
Nov 07, 2012 | 47.84 | 47.84 | 45.43 | 46.80 | 323,003 | -1.60(-3.30%) |
Nov 06, 2012 | 48.85 | 49.01 | 48.12 | 48.39 | 159,353 | -0.62(-1.26%) |
Nov 05, 2012 | 48.44 | 49.20 | 48.07 | 49.01 | 144,827 | +0.43(+0.89%) |
Nov 02, 2012 | 49.01 | 49.42 | 48.51 | 48.57 | 110,868 | -0.46(-0.93%) |
Nov 01, 2012 | 48.83 | 50.22 | 48.83 | 49.03 | 184,211 | +0.14(+0.28%) |
Oct 31, 2012 | 47.64 | 49.46 | 47.62 | 48.89 | 695,515 | +1.23(+2.58%) |
Oct 26, 2012 | 47.84 | 47.66 | 47.66 | 47.66 | 197,638 | -0.25(-0.52%) |
Oct 25, 2012 | 48.73 | 49.01 | 47.50 | 47.91 | 228,288 | -0.68(-1.41%) |
Oct 24, 2012 | 48.92 | 49.01 | 48.05 | 48.60 | 220,305 | -0.16(-0.33%) |
Oct 23, 2012 | 49.35 | 49.35 | 48.10 | 48.76 | 94,959 | -0.64(-1.29%) |
Oct 19, 2012 | 49.90 | 49.90 | 48.71 | 49.39 | 197,200 | -0.36(-0.73%) |
Oct 18, 2012 | 50.44 | 50.44 | 49.51 | 49.76 | 173,920 | -0.09(-0.18%) |
Oct 17, 2012 | 48.76 | 50.03 | 48.55 | 49.85 | 320,793 | +1.25(+2.58%) |
Oct 16, 2012 | 48.28 | 48.81 | 47.41 | 48.60 | 306,244 | +0.62(+1.28%) |
Oct 15, 2012 | 48.14 | 49.44 | 44.86 | 47.98 | 896,448 | -0.23(-0.47%) |
Oct 12, 2012 | 49.96 | 50.08 | 48.03 | 48.21 | 565,203 | -1.71(-3.42%) |
Oct 11, 2012 | 50.33 | 50.65 | 49.87 | 49.92 | 230,978 | -0.16(-0.32%) |
Oct 10, 2012 | 51.63 | 51.63 | 49.28 | 50.08 | 829,368 | -1.62(-3.13%) |
Oct 09, 2012 | 51.86 | 52.06 | 51.29 | 51.70 | 314,423 | -0.07(-0.13%) |
Oct 08, 2012 | 51.51 | 52.06 | 51.29 | 51.77 | 205,975 | -0.02(-0.04%) |
Oct 05, 2012 | 51.63 | 51.97 | 51.54 | 51.79 | 245,769 | +0.27(+0.53%) |
Oct 04, 2012 | 51.13 | 51.56 | 51.06 | 51.51 | 330,497 | +0.52(+1.03%) |
Oct 03, 2012 | 50.83 | 51.15 | 50.83 | 50.99 | 264,497 | +0.18(+0.36%) |
Oct 02, 2012 | 50.88 | 51.17 | 50.72 | 50.81 | 492,957 | -0.02(-0.04%) |
Oct 01, 2012 | 50.85 | 51.04 | 50.76 | 50.83 | 475,350 | +0.23(+0.45%) |
Sep 28, 2012 | 50.97 | 51.08 | 50.60 | 50.60 | 3,052,158 | -1.82(-3.48%) |
Sep 27, 2012 | 52.88 | 53.29 | 52.34 | 52.43 | 342,824 | -2.05(-3.77%) |
Sep 26, 2012 | 55.14 | 55.25 | 54.14 | 54.48 | 236,896 | -0.36(-0.66%) |
Sep 25, 2012 | 56.03 | 56.35 | 54.73 | 54.84 | 215,089 | -0.89(-1.60%) |
Sep 24, 2012 | 55.16 | 56.28 | 55.16 | 55.73 | 242,168 | +0.80(+1.45%) |
Sep 21, 2012 | 55.09 | 55.75 | 53.75 | 54.93 | 737,280 | +4.10(+8.07%) |
Sep 20, 2012 | 50.49 | 51.72 | 50.38 | 50.83 | 135,813 | +0.59(+1.18%) |
Sep 19, 2012 | 49.49 | 50.44 | 49.10 | 50.24 | 116,282 | +1.05(+2.13%) |
Sep 18, 2012 | 50.24 | 50.33 | 49.12 | 49.19 | 96,019 | -1.05(-2.09%) |
Sep 17, 2012 | 50.10 | 50.38 | 49.69 | 50.24 | 114,823 | +0.16(+0.32%) |
Sep 14, 2012 | 49.08 | 50.10 | 48.75 | 50.08 | 130,875 | +1.32(+2.71%) |
Sep 13, 2012 | 49.37 | 49.49 | 48.46 | 48.76 | 96,980 | -0.39(-0.79%) |
Sep 12, 2012 | 48.64 | 49.35 | 48.26 | 49.14 | 74,445 | +0.09(+0.19%) |
Sep 11, 2012 | 49.46 | 49.46 | 48.67 | 49.05 | 39,497 | +0.39(+0.80%) |
Sep 10, 2012 | 48.89 | 48.94 | 48.48 | 48.67 | 24,941 | +0.00(+0.00%) |
Sep 07, 2012 | 48.89 | 48.89 | 48.46 | 48.67 | 51,074 | +0.05(+0.09%) |
Sep 06, 2012 | 48.44 | 48.62 | 48.26 | 48.62 | 28,583 | +0.30(+0.61%) |
Sep 05, 2012 | 49.05 | 49.05 | 48.28 | 48.32 | 44,241 | -0.59(-1.21%) |