Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 50.99 | 51.60 | 50.60 | 50.81 | 1,226,349 | -0.32(-0.63%) |
Nov 29, 2012 | 50.55 | 51.44 | 50.36 | 51.14 | 1,354,890 | +0.83(+1.66%) |
Nov 28, 2012 | 49.17 | 50.33 | 48.81 | 50.30 | 1,192,521 | +1.09(+2.21%) |
Nov 27, 2012 | 48.55 | 49.36 | 47.62 | 49.22 | 885,193 | +0.36(+0.73%) |
Nov 26, 2012 | 48.66 | 49.14 | 48.45 | 48.86 | 591,768 | -0.04(-0.09%) |
Nov 23, 2012 | 48.26 | 49.38 | 48.18 | 48.90 | 395,082 | +0.96(+2.00%) |
Nov 21, 2012 | 48.11 | 48.38 | 47.70 | 47.94 | 537,709 | +0.00(+0.00%) |
Nov 20, 2012 | 47.86 | 48.40 | 47.77 | 47.94 | 1,009,114 | +0.03(+0.05%) |
Nov 19, 2012 | 46.91 | 48.27 | 46.91 | 47.92 | 964,881 | +1.76(+3.81%) |
Nov 16, 2012 | 46.16 | 46.55 | 45.88 | 46.16 | 1,035,122 | +0.20(+0.43%) |
Nov 15, 2012 | 46.60 | 46.67 | 45.55 | 45.96 | 749,268 | -0.22(-0.48%) |
Nov 14, 2012 | 47.35 | 47.92 | 46.08 | 46.18 | 570,727 | -1.11(-2.35%) |
Nov 13, 2012 | 46.88 | 48.11 | 46.88 | 47.30 | 1,004,858 | +0.46(+0.98%) |
Nov 12, 2012 | 46.37 | 47.21 | 46.37 | 46.84 | 522,509 | +0.76(+1.66%) |
Nov 09, 2012 | 46.14 | 46.96 | 45.79 | 46.07 | 871,518 | -0.24(-0.51%) |
Nov 08, 2012 | 47.19 | 47.75 | 46.30 | 46.31 | 1,073,243 | -0.87(-1.84%) |
Nov 07, 2012 | 47.66 | 47.96 | 46.80 | 47.18 | 978,505 | -1.28(-2.65%) |
Nov 06, 2012 | 48.41 | 48.74 | 48.19 | 48.46 | 864,683 | +0.18(+0.37%) |
Nov 05, 2012 | 47.58 | 48.33 | 47.58 | 48.28 | 810,536 | +0.49(+1.03%) |
Nov 02, 2012 | 48.54 | 48.60 | 47.41 | 47.79 | 848,833 | -0.48(-0.99%) |
Nov 01, 2012 | 47.07 | 48.50 | 46.43 | 48.27 | 1,250,930 | +1.43(+3.05%) |
Oct 31, 2012 | 47.13 | 47.17 | 46.72 | 46.84 | 846,763 | -0.15(-0.33%) |
Oct 26, 2012 | 46.81 | 46.99 | 46.99 | 46.99 | 886,706 | +0.17(+0.36%) |
Oct 25, 2012 | 47.08 | 47.21 | 46.45 | 46.82 | 937,122 | +0.07(+0.15%) |
Oct 24, 2012 | 47.50 | 47.59 | 46.67 | 46.75 | 1,278,682 | -0.36(-0.76%) |
Oct 23, 2012 | 46.57 | 47.41 | 46.24 | 47.11 | 1,629,658 | +0.09(+0.18%) |
Oct 19, 2012 | 47.33 | 47.81 | 46.65 | 47.02 | 2,141,791 | -0.33(-0.70%) |
Oct 18, 2012 | 44.92 | 47.68 | 44.19 | 47.36 | 3,156,022 | +1.22(+2.65%) |
Oct 17, 2012 | 45.85 | 46.26 | 45.66 | 46.13 | 988,416 | +0.41(+0.89%) |
Oct 16, 2012 | 44.82 | 45.79 | 44.35 | 45.72 | 1,055,158 | +1.23(+2.77%) |
Oct 15, 2012 | 44.25 | 44.72 | 44.08 | 44.49 | 1,465,653 | +0.29(+0.65%) |
Oct 12, 2012 | 44.53 | 44.95 | 44.08 | 44.20 | 404,892 | -0.27(-0.61%) |
Oct 11, 2012 | 44.54 | 44.86 | 44.39 | 44.47 | 467,744 | +0.42(+0.95%) |
Oct 10, 2012 | 44.89 | 44.92 | 44.00 | 44.06 | 660,117 | -0.71(-1.59%) |
Oct 09, 2012 | 45.51 | 45.51 | 44.63 | 44.77 | 1,026,311 | -0.77(-1.70%) |
Oct 08, 2012 | 45.71 | 45.88 | 45.27 | 45.55 | 721,821 | -0.65(-1.40%) |
Oct 05, 2012 | 46.00 | 46.43 | 45.84 | 46.19 | 1,167,655 | +0.51(+1.12%) |
Oct 04, 2012 | 45.34 | 45.88 | 45.21 | 45.68 | 845,837 | +0.63(+1.40%) |
Oct 03, 2012 | 45.02 | 45.34 | 44.81 | 45.05 | 774,462 | +0.01(+0.02%) |
Oct 02, 2012 | 44.94 | 45.09 | 44.64 | 45.04 | 827,221 | +0.25(+0.57%) |
Oct 01, 2012 | 45.18 | 45.65 | 44.58 | 44.79 | 1,299,238 | +0.02(+0.04%) |
Sep 28, 2012 | 44.19 | 44.88 | 43.99 | 44.77 | 950,522 | +0.23(+0.52%) |
Sep 27, 2012 | 43.96 | 44.64 | 43.79 | 44.54 | 935,895 | +0.72(+1.65%) |
Sep 26, 2012 | 43.92 | 44.13 | 43.24 | 43.82 | 886,114 | -0.08(-0.17%) |
Sep 25, 2012 | 45.03 | 45.24 | 43.89 | 43.90 | 903,350 | -1.04(-2.31%) |
Sep 24, 2012 | 44.83 | 45.12 | 44.75 | 44.93 | 797,984 | -0.29(-0.64%) |
Sep 21, 2012 | 45.87 | 46.17 | 45.20 | 45.22 | 1,156,432 | -0.31(-0.69%) |
Sep 20, 2012 | 45.58 | 45.66 | 45.27 | 45.54 | 1,143,606 | -0.59(-1.27%) |
Sep 19, 2012 | 44.99 | 46.44 | 44.88 | 46.12 | 2,295,757 | +1.35(+3.02%) |
Sep 18, 2012 | 44.92 | 45.13 | 44.08 | 44.77 | 1,589,394 | -0.66(-1.46%) |
Sep 17, 2012 | 45.62 | 45.67 | 45.36 | 45.43 | 857,239 | -0.37(-0.80%) |
Sep 14, 2012 | 45.63 | 46.01 | 45.60 | 45.80 | 1,856,107 | +0.35(+0.77%) |
Sep 13, 2012 | 46.00 | 46.10 | 44.93 | 45.45 | 3,277,066 | -1.02(-2.19%) |
Sep 12, 2012 | 47.97 | 48.21 | 46.28 | 46.47 | 1,706,583 | -1.61(-3.36%) |
Sep 11, 2012 | 47.99 | 48.24 | 47.71 | 48.09 | 661,652 | +0.03(+0.05%) |
Sep 10, 2012 | 47.98 | 48.30 | 47.87 | 48.06 | 820,598 | -0.14(-0.30%) |
Sep 07, 2012 | 47.43 | 48.25 | 47.15 | 48.21 | 1,185,297 | +0.99(+2.10%) |
Sep 06, 2012 | 46.32 | 47.78 | 46.31 | 47.21 | 1,140,893 | +1.43(+3.13%) |
Sep 05, 2012 | 45.82 | 45.95 | 45.24 | 45.78 | 1,175,326 | -0.02(-0.04%) |