Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 47.76 | 47.95 | 47.46 | 47.85 | 29,181 | -0.22(-0.46%) |
Nov 29, 2012 | 48.23 | 48.40 | 48.01 | 48.07 | 50,125 | -0.27(-0.56%) |
Nov 28, 2012 | 48.01 | 48.49 | 47.96 | 48.34 | 51,981 | -0.00(-0.00%) |
Nov 27, 2012 | 47.68 | 48.34 | 47.68 | 48.34 | 47,695 | +0.75(+1.58%) |
Nov 26, 2012 | 47.58 | 47.79 | 47.44 | 47.59 | 40,045 | +0.20(+0.42%) |
Nov 23, 2012 | 47.18 | 47.56 | 47.18 | 47.39 | 23,421 | +0.24(+0.51%) |
Nov 21, 2012 | 47.30 | 47.38 | 47.03 | 47.15 | 21,985 | +0.00(+0.00%) |
Nov 20, 2012 | 46.77 | 47.45 | 46.74 | 47.15 | 29,416 | +0.19(+0.40%) |
Nov 19, 2012 | 46.42 | 47.05 | 46.42 | 46.96 | 71,435 | +0.78(+1.69%) |
Nov 16, 2012 | 45.64 | 46.38 | 45.37 | 46.18 | 155,921 | +0.25(+0.54%) |
Nov 15, 2012 | 46.05 | 46.24 | 45.88 | 45.93 | 43,192 | -0.21(-0.46%) |
Nov 14, 2012 | 46.20 | 46.34 | 45.90 | 46.14 | 61,965 | +0.09(+0.20%) |
Nov 13, 2012 | 46.17 | 46.25 | 45.50 | 46.05 | 115,478 | -0.05(-0.11%) |
Nov 12, 2012 | 47.13 | 47.14 | 45.68 | 46.10 | 175,660 | -1.22(-2.58%) |
Nov 09, 2012 | 47.53 | 48.22 | 47.19 | 47.32 | 141,974 | -0.24(-0.50%) |
Nov 08, 2012 | 47.75 | 47.89 | 47.52 | 47.56 | 54,358 | -0.13(-0.27%) |
Nov 07, 2012 | 47.50 | 48.07 | 47.16 | 47.69 | 66,592 | +0.12(+0.25%) |
Nov 06, 2012 | 47.43 | 47.60 | 47.38 | 47.57 | 43,513 | +0.23(+0.49%) |
Nov 05, 2012 | 47.67 | 47.75 | 47.15 | 47.34 | 44,163 | -0.24(-0.50%) |
Nov 02, 2012 | 47.90 | 47.93 | 47.39 | 47.58 | 51,653 | -0.68(-1.41%) |
Nov 01, 2012 | 48.35 | 48.61 | 48.04 | 48.26 | 78,931 | +0.12(+0.25%) |
Oct 31, 2012 | 47.78 | 48.40 | 47.68 | 48.14 | 55,113 | +0.57(+1.20%) |
Oct 26, 2012 | 47.79 | 47.57 | 47.57 | 47.57 | 38,200 | -0.19(-0.40%) |
Oct 25, 2012 | 48.25 | 48.25 | 47.62 | 47.76 | 36,813 | -0.42(-0.87%) |
Oct 24, 2012 | 48.10 | 48.64 | 48.02 | 48.18 | 77,373 | +0.13(+0.27%) |
Oct 23, 2012 | 47.81 | 48.14 | 47.61 | 48.05 | 38,141 | -0.19(-0.39%) |
Oct 19, 2012 | 48.20 | 48.60 | 48.12 | 48.24 | 91,433 | +0.02(+0.04%) |
Oct 18, 2012 | 47.69 | 48.34 | 47.69 | 48.22 | 67,918 | +0.76(+1.60%) |
Oct 17, 2012 | 47.31 | 47.53 | 47.10 | 47.46 | 45,830 | +0.34(+0.72%) |
Oct 16, 2012 | 47.37 | 47.49 | 46.99 | 47.12 | 52,534 | -0.07(-0.15%) |
Oct 15, 2012 | 47.51 | 47.58 | 46.85 | 47.19 | 64,944 | -0.87(-1.81%) |
Oct 12, 2012 | 48.85 | 48.92 | 47.78 | 48.06 | 131,286 | -1.18(-2.40%) |
Oct 11, 2012 | 48.56 | 49.34 | 48.38 | 49.24 | 216,425 | +1.89(+3.99%) |
Oct 10, 2012 | 47.37 | 47.57 | 46.97 | 47.35 | 98,867 | -0.07(-0.15%) |
Oct 09, 2012 | 47.65 | 47.79 | 47.42 | 47.42 | 45,081 | -0.03(-0.06%) |
Oct 08, 2012 | 47.35 | 47.68 | 47.29 | 47.45 | 33,575 | -0.27(-0.57%) |
Oct 05, 2012 | 48.00 | 48.01 | 47.57 | 47.72 | 45,517 | -0.40(-0.83%) |
Oct 04, 2012 | 48.66 | 48.82 | 48.08 | 48.12 | 45,810 | -0.17(-0.35%) |
Oct 03, 2012 | 48.05 | 48.60 | 47.86 | 48.29 | 45,740 | -0.09(-0.19%) |
Oct 02, 2012 | 48.00 | 48.41 | 47.95 | 48.38 | 35,437 | +0.02(+0.04%) |
Oct 01, 2012 | 48.68 | 48.90 | 48.11 | 48.36 | 74,480 | -0.06(-0.12%) |
Sep 28, 2012 | 47.66 | 48.68 | 47.54 | 48.42 | 228,399 | +2.19(+4.74%) |
Sep 27, 2012 | 46.31 | 46.62 | 45.93 | 46.23 | 183,837 | -0.66(-1.41%) |
Sep 26, 2012 | 47.64 | 47.70 | 46.76 | 46.89 | 131,895 | -1.24(-2.58%) |
Sep 25, 2012 | 48.40 | 48.44 | 47.88 | 48.13 | 48,009 | +0.01(+0.02%) |
Sep 24, 2012 | 48.13 | 48.25 | 47.71 | 48.12 | 92,869 | -0.26(-0.54%) |
Sep 21, 2012 | 48.48 | 48.65 | 48.20 | 48.38 | 112,496 | +0.10(+0.21%) |
Sep 20, 2012 | 48.44 | 48.70 | 47.84 | 48.28 | 142,032 | -0.39(-0.80%) |
Sep 19, 2012 | 48.33 | 48.84 | 48.05 | 48.67 | 140,795 | +0.66(+1.37%) |
Sep 18, 2012 | 48.44 | 48.71 | 47.90 | 48.01 | 217,562 | -0.58(-1.19%) |
Sep 17, 2012 | 49.45 | 49.56 | 48.45 | 48.59 | 337,118 | -1.91(-3.78%) |
Sep 14, 2012 | 50.24 | 50.70 | 50.19 | 50.50 | 135,858 | +0.53(+1.06%) |
Sep 13, 2012 | 49.83 | 50.00 | 49.62 | 49.97 | 124,214 | +0.32(+0.64%) |
Sep 12, 2012 | 49.54 | 50.01 | 49.34 | 49.65 | 301,328 | -0.36(-0.72%) |
Sep 11, 2012 | 50.49 | 50.62 | 49.96 | 50.01 | 142,250 | -0.33(-0.66%) |
Sep 10, 2012 | 51.11 | 51.31 | 50.16 | 50.34 | 147,861 | -0.65(-1.27%) |
Sep 07, 2012 | 50.90 | 51.45 | 50.80 | 50.99 | 74,355 | -0.04(-0.08%) |
Sep 06, 2012 | 50.93 | 51.31 | 50.70 | 51.03 | 85,656 | +0.21(+0.41%) |
Sep 05, 2012 | 51.11 | 51.13 | 50.67 | 50.82 | 67,385 | -0.49(-0.95%) |