Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 44.69 | 44.99 | 44.37 | 44.66 | 3,316,831 | -0.03(-0.07%) |
Nov 29, 2012 | 44.28 | 45.22 | 44.18 | 44.69 | 3,846,629 | +0.77(+1.75%) |
Nov 28, 2012 | 43.66 | 43.94 | 43.06 | 43.92 | 2,301,521 | -0.02(-0.06%) |
Nov 27, 2012 | 43.93 | 44.60 | 43.86 | 43.95 | 2,720,991 | -0.07(-0.15%) |
Nov 26, 2012 | 43.61 | 44.06 | 43.28 | 44.01 | 2,829,156 | +0.52(+1.20%) |
Nov 23, 2012 | 43.10 | 43.63 | 42.95 | 43.49 | 1,930,004 | +0.78(+1.82%) |
Nov 21, 2012 | 43.23 | 43.26 | 42.44 | 42.71 | 2,729,643 | -0.53(-1.22%) |
Nov 20, 2012 | 42.13 | 43.93 | 41.83 | 43.24 | 5,873,873 | +0.95(+2.25%) |
Nov 19, 2012 | 41.45 | 42.43 | 41.29 | 42.29 | 3,792,138 | +1.39(+3.39%) |
Nov 16, 2012 | 40.60 | 41.02 | 40.08 | 40.91 | 3,888,919 | +0.33(+0.81%) |
Nov 15, 2012 | 40.45 | 40.94 | 40.35 | 40.57 | 3,967,084 | +0.02(+0.04%) |
Nov 14, 2012 | 39.92 | 40.99 | 39.89 | 40.56 | 12,532,044 | -1.36(-3.25%) |
Nov 13, 2012 | 42.14 | 42.39 | 41.76 | 41.92 | 3,509,216 | -0.31(-0.74%) |
Nov 12, 2012 | 42.66 | 42.81 | 42.13 | 42.24 | 2,495,692 | -0.36(-0.85%) |
Nov 09, 2012 | 42.33 | 43.17 | 42.30 | 42.60 | 2,447,958 | +0.03(+0.08%) |
Nov 08, 2012 | 43.05 | 43.23 | 42.33 | 42.57 | 2,205,228 | -0.58(-1.34%) |
Nov 07, 2012 | 43.57 | 43.76 | 42.81 | 43.14 | 2,682,304 | -1.16(-2.63%) |
Nov 06, 2012 | 43.71 | 44.66 | 43.51 | 44.31 | 3,277,211 | +0.91(+2.09%) |
Nov 05, 2012 | 42.94 | 43.52 | 42.91 | 43.40 | 1,904,991 | +0.29(+0.67%) |
Nov 02, 2012 | 44.43 | 44.43 | 43.04 | 43.11 | 2,861,802 | -0.78(-1.77%) |
Nov 01, 2012 | 43.40 | 43.99 | 43.16 | 43.89 | 2,699,762 | +0.65(+1.51%) |
Oct 31, 2012 | 43.85 | 44.08 | 43.18 | 43.23 | 3,336,048 | -0.36(-0.83%) |
Oct 26, 2012 | 43.85 | 43.60 | 43.60 | 43.60 | 2,971,788 | -0.39(-0.88%) |
Oct 25, 2012 | 44.28 | 44.30 | 43.53 | 43.99 | 2,495,926 | +0.03(+0.08%) |
Oct 24, 2012 | 44.25 | 44.52 | 43.86 | 43.95 | 2,404,146 | +0.12(+0.26%) |
Oct 23, 2012 | 44.19 | 44.36 | 43.41 | 43.84 | 4,209,516 | -0.74(-1.67%) |
Oct 19, 2012 | 44.99 | 45.13 | 44.37 | 44.58 | 4,316,182 | -0.59(-1.32%) |
Oct 18, 2012 | 45.33 | 45.38 | 44.86 | 45.18 | 3,794,153 | -0.25(-0.55%) |
Oct 17, 2012 | 44.78 | 45.97 | 44.69 | 45.42 | 5,239,385 | +0.41(+0.92%) |
Oct 16, 2012 | 44.78 | 45.27 | 44.64 | 45.01 | 3,256,882 | +0.47(+1.06%) |
Oct 15, 2012 | 44.77 | 44.97 | 44.22 | 44.54 | 3,681,691 | -0.19(-0.42%) |
Oct 12, 2012 | 45.62 | 45.79 | 44.68 | 44.73 | 3,462,713 | -0.98(-2.15%) |
Oct 11, 2012 | 45.69 | 46.12 | 45.53 | 45.71 | 4,712,607 | +0.74(+1.63%) |
Oct 10, 2012 | 44.98 | 45.31 | 44.77 | 44.98 | 3,344,921 | +0.00(+0.00%) |
Oct 09, 2012 | 45.05 | 45.45 | 44.61 | 44.98 | 4,173,409 | -0.20(-0.44%) |
Oct 08, 2012 | 45.31 | 45.48 | 45.00 | 45.18 | 3,009,653 | -0.32(-0.71%) |
Oct 05, 2012 | 45.89 | 46.14 | 45.42 | 45.50 | 4,497,912 | -0.02(-0.04%) |
Oct 04, 2012 | 45.44 | 45.70 | 44.84 | 45.51 | 4,756,100 | +0.17(+0.38%) |
Oct 03, 2012 | 45.73 | 45.78 | 45.06 | 45.34 | 8,587,411 | -0.72(-1.56%) |
Oct 02, 2012 | 46.41 | 47.39 | 45.60 | 46.06 | 12,011,064 | -1.86(-3.88%) |
Oct 01, 2012 | 47.84 | 48.48 | 47.78 | 47.92 | 5,917,088 | +0.33(+0.69%) |
Sep 28, 2012 | 47.55 | 47.82 | 47.13 | 47.59 | 4,037,616 | -0.03(-0.07%) |
Sep 27, 2012 | 47.53 | 47.82 | 47.27 | 47.62 | 3,350,375 | +0.50(+1.07%) |
Sep 26, 2012 | 47.29 | 47.51 | 46.91 | 47.12 | 4,687,741 | -0.42(-0.89%) |
Sep 25, 2012 | 49.34 | 49.39 | 47.50 | 47.54 | 5,623,999 | -1.73(-3.52%) |
Sep 24, 2012 | 49.06 | 49.50 | 49.06 | 49.27 | 2,724,336 | -0.29(-0.58%) |
Sep 21, 2012 | 50.14 | 50.26 | 49.55 | 49.56 | 7,065,546 | -0.26(-0.51%) |
Sep 20, 2012 | 49.29 | 49.97 | 48.71 | 49.82 | 6,425,231 | +0.33(+0.67%) |
Sep 19, 2012 | 48.93 | 49.59 | 48.65 | 49.49 | 4,609,831 | +0.75(+1.54%) |
Sep 18, 2012 | 49.08 | 49.28 | 47.94 | 48.74 | 4,995,708 | -0.56(-1.14%) |
Sep 17, 2012 | 50.10 | 50.21 | 49.04 | 49.30 | 5,024,903 | -0.92(-1.83%) |
Sep 14, 2012 | 50.42 | 51.12 | 50.05 | 50.21 | 5,377,231 | -0.08(-0.16%) |
Sep 13, 2012 | 49.46 | 50.83 | 48.88 | 50.30 | 5,384,742 | +0.87(+1.75%) |
Sep 12, 2012 | 49.55 | 50.21 | 49.23 | 49.43 | 5,174,093 | -0.40(-0.81%) |
Sep 11, 2012 | 49.64 | 50.14 | 49.62 | 49.83 | 3,599,522 | +0.23(+0.47%) |
Sep 10, 2012 | 49.60 | 50.11 | 49.03 | 49.60 | 7,062,158 | -0.79(-1.57%) |
Sep 07, 2012 | 50.47 | 51.20 | 50.28 | 50.40 | 6,456,934 | -0.03(-0.07%) |
Sep 06, 2012 | 48.84 | 50.44 | 48.84 | 50.43 | 7,056,317 | +1.85(+3.81%) |
Sep 05, 2012 | 46.98 | 48.73 | 46.93 | 48.58 | 6,014,304 | +1.70(+3.63%) |