Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 50.97 | 51.58 | 50.58 | 50.80 | 1,226,826 | -0.32(-0.63%) |
Nov 29, 2012 | 50.53 | 51.42 | 50.34 | 51.12 | 1,355,417 | +0.83(+1.66%) |
Nov 28, 2012 | 49.15 | 50.31 | 48.79 | 50.29 | 1,192,985 | +1.09(+2.21%) |
Nov 27, 2012 | 48.53 | 49.34 | 47.60 | 49.20 | 885,537 | +0.36(+0.73%) |
Nov 26, 2012 | 48.64 | 49.12 | 48.43 | 48.84 | 591,998 | -0.04(-0.09%) |
Nov 23, 2012 | 48.24 | 49.36 | 48.16 | 48.88 | 395,235 | +0.96(+2.00%) |
Nov 21, 2012 | 48.09 | 48.36 | 47.69 | 47.92 | 537,918 | +0.00(+0.00%) |
Nov 20, 2012 | 47.84 | 48.38 | 47.75 | 47.92 | 1,009,507 | +0.03(+0.05%) |
Nov 19, 2012 | 46.89 | 48.25 | 46.89 | 47.90 | 965,257 | +1.76(+3.81%) |
Nov 16, 2012 | 46.14 | 46.53 | 45.86 | 46.14 | 1,035,525 | +0.20(+0.43%) |
Nov 15, 2012 | 46.58 | 46.65 | 45.54 | 45.94 | 749,559 | -0.22(-0.48%) |
Nov 14, 2012 | 47.33 | 47.90 | 46.06 | 46.16 | 570,950 | -1.11(-2.35%) |
Nov 13, 2012 | 46.86 | 48.09 | 46.86 | 47.28 | 1,005,249 | +0.46(+0.98%) |
Nov 12, 2012 | 46.35 | 47.19 | 46.35 | 46.82 | 522,713 | +0.76(+1.66%) |
Nov 09, 2012 | 46.12 | 46.94 | 45.77 | 46.05 | 871,857 | -0.24(-0.51%) |
Nov 08, 2012 | 47.18 | 47.73 | 46.28 | 46.29 | 1,073,660 | -0.87(-1.84%) |
Nov 07, 2012 | 47.64 | 47.94 | 46.78 | 47.16 | 978,886 | -1.28(-2.65%) |
Nov 06, 2012 | 48.39 | 48.72 | 48.17 | 48.44 | 865,020 | +0.18(+0.37%) |
Nov 05, 2012 | 47.56 | 48.31 | 47.56 | 48.26 | 810,851 | +0.49(+1.03%) |
Nov 02, 2012 | 48.52 | 48.59 | 47.39 | 47.77 | 849,163 | -0.48(-0.99%) |
Nov 01, 2012 | 47.05 | 48.48 | 46.41 | 48.25 | 1,251,417 | +1.43(+3.05%) |
Oct 31, 2012 | 47.12 | 47.15 | 46.70 | 46.82 | 847,093 | -0.15(-0.33%) |
Oct 26, 2012 | 46.79 | 46.97 | 46.97 | 46.97 | 887,051 | +0.17(+0.36%) |
Oct 25, 2012 | 47.06 | 47.19 | 46.43 | 46.80 | 937,487 | +0.07(+0.15%) |
Oct 24, 2012 | 47.48 | 47.58 | 46.65 | 46.73 | 1,279,179 | -0.36(-0.76%) |
Oct 23, 2012 | 46.56 | 47.39 | 46.22 | 47.09 | 1,630,292 | +0.09(+0.18%) |
Oct 19, 2012 | 47.31 | 47.80 | 46.63 | 47.01 | 2,142,625 | -0.33(-0.70%) |
Oct 18, 2012 | 44.90 | 47.66 | 44.18 | 47.34 | 3,157,250 | +1.22(+2.65%) |
Oct 17, 2012 | 45.83 | 46.24 | 45.64 | 46.11 | 988,801 | +0.41(+0.89%) |
Oct 16, 2012 | 44.81 | 45.77 | 44.33 | 45.71 | 1,055,569 | +1.23(+2.77%) |
Oct 15, 2012 | 44.23 | 44.70 | 44.06 | 44.47 | 1,466,223 | +0.29(+0.65%) |
Oct 12, 2012 | 44.52 | 44.93 | 44.06 | 44.19 | 405,050 | -0.27(-0.61%) |
Oct 11, 2012 | 44.53 | 44.84 | 44.37 | 44.46 | 467,926 | +0.42(+0.95%) |
Oct 10, 2012 | 44.87 | 44.90 | 43.98 | 44.04 | 660,374 | -0.71(-1.59%) |
Oct 09, 2012 | 45.49 | 45.49 | 44.61 | 44.75 | 1,026,710 | -0.77(-1.70%) |
Oct 08, 2012 | 45.69 | 45.86 | 45.26 | 45.53 | 722,101 | -0.65(-1.40%) |
Oct 05, 2012 | 45.99 | 46.41 | 45.83 | 46.17 | 1,168,110 | +0.51(+1.12%) |
Oct 04, 2012 | 45.32 | 45.86 | 45.19 | 45.66 | 846,166 | +0.63(+1.40%) |
Oct 03, 2012 | 45.00 | 45.32 | 44.79 | 45.03 | 774,763 | +0.01(+0.02%) |
Oct 02, 2012 | 44.92 | 45.08 | 44.62 | 45.03 | 827,542 | +0.25(+0.57%) |
Oct 01, 2012 | 45.16 | 45.63 | 44.56 | 44.77 | 1,299,743 | +0.02(+0.04%) |
Sep 28, 2012 | 44.18 | 44.86 | 43.98 | 44.75 | 950,891 | +0.23(+0.52%) |
Sep 27, 2012 | 43.95 | 44.63 | 43.77 | 44.53 | 936,259 | +0.72(+1.65%) |
Sep 26, 2012 | 43.91 | 44.11 | 43.23 | 43.80 | 886,459 | -0.08(-0.17%) |
Sep 25, 2012 | 45.01 | 45.22 | 43.87 | 43.88 | 903,701 | -1.04(-2.31%) |
Sep 24, 2012 | 44.81 | 45.10 | 44.73 | 44.92 | 798,294 | -0.29(-0.64%) |
Sep 21, 2012 | 45.85 | 46.15 | 45.18 | 45.20 | 1,156,881 | -0.31(-0.69%) |
Sep 20, 2012 | 45.56 | 45.64 | 45.25 | 45.52 | 1,144,051 | -0.59(-1.27%) |
Sep 19, 2012 | 44.98 | 46.42 | 44.87 | 46.11 | 2,296,650 | +1.35(+3.02%) |
Sep 18, 2012 | 44.91 | 45.11 | 44.06 | 44.75 | 1,590,012 | -0.66(-1.46%) |
Sep 17, 2012 | 45.60 | 45.66 | 45.34 | 45.42 | 857,572 | -0.37(-0.80%) |
Sep 14, 2012 | 45.61 | 45.99 | 45.58 | 45.78 | 1,856,829 | +0.35(+0.77%) |
Sep 13, 2012 | 45.98 | 46.08 | 44.92 | 45.43 | 3,278,341 | -1.02(-2.19%) |
Sep 12, 2012 | 47.95 | 48.19 | 46.27 | 46.45 | 1,707,247 | -1.61(-3.36%) |
Sep 11, 2012 | 47.97 | 48.22 | 47.69 | 48.07 | 661,910 | +0.03(+0.05%) |
Sep 10, 2012 | 47.97 | 48.28 | 47.85 | 48.04 | 820,917 | -0.14(-0.30%) |
Sep 07, 2012 | 47.41 | 48.23 | 47.13 | 48.19 | 1,185,758 | +0.99(+2.10%) |
Sep 06, 2012 | 46.30 | 47.76 | 46.29 | 47.20 | 1,141,337 | +1.43(+3.13%) |
Sep 05, 2012 | 45.80 | 45.93 | 45.22 | 45.77 | 1,175,784 | -0.02(-0.04%) |