Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 52.77 | 52.78 | 52.25 | 52.63 | 5,032,891 | -0.06(-0.12%) |
Nov 29, 2012 | 52.53 | 52.74 | 52.32 | 52.69 | 3,115,610 | +0.40(+0.76%) |
Nov 28, 2012 | 51.69 | 52.34 | 51.43 | 52.29 | 2,774,043 | +0.45(+0.88%) |
Nov 27, 2012 | 52.28 | 52.43 | 51.83 | 51.84 | 2,555,825 | -0.30(-0.57%) |
Nov 26, 2012 | 52.17 | 52.49 | 52.07 | 52.14 | 2,367,612 | -0.27(-0.52%) |
Nov 23, 2012 | 52.31 | 52.42 | 52.13 | 52.41 | 1,433,918 | +0.67(+1.29%) |
Nov 21, 2012 | 51.35 | 51.75 | 51.20 | 51.74 | 2,283,835 | +0.35(+0.69%) |
Nov 20, 2012 | 50.91 | 51.39 | 50.74 | 51.39 | 4,378,481 | +0.27(+0.52%) |
Nov 19, 2012 | 51.02 | 51.17 | 50.77 | 51.13 | 3,173,788 | +0.78(+1.55%) |
Nov 16, 2012 | 49.73 | 50.37 | 49.25 | 50.34 | 3,739,246 | +0.71(+1.43%) |
Nov 15, 2012 | 49.77 | 49.91 | 49.40 | 49.63 | 3,147,605 | -0.07(-0.14%) |
Nov 14, 2012 | 50.55 | 50.55 | 49.55 | 49.70 | 3,642,370 | -0.64(-1.27%) |
Nov 13, 2012 | 49.72 | 50.52 | 49.62 | 50.34 | 2,701,669 | +0.28(+0.56%) |
Nov 12, 2012 | 50.00 | 50.23 | 49.84 | 50.06 | 1,867,396 | +0.09(+0.19%) |
Nov 09, 2012 | 49.88 | 50.43 | 49.69 | 49.97 | 4,876,775 | -0.23(-0.45%) |
Nov 08, 2012 | 50.67 | 50.84 | 49.96 | 50.20 | 3,753,895 | -0.62(-1.22%) |
Nov 07, 2012 | 51.70 | 51.71 | 50.61 | 50.81 | 4,471,827 | -1.23(-2.36%) |
Nov 06, 2012 | 51.72 | 52.10 | 51.72 | 52.04 | 2,443,300 | +0.35(+0.68%) |
Nov 05, 2012 | 51.55 | 51.81 | 51.39 | 51.69 | 1,969,023 | -0.25(-0.48%) |
Nov 02, 2012 | 52.41 | 52.42 | 51.84 | 51.94 | 2,281,592 | +0.12(+0.23%) |
Nov 01, 2012 | 51.60 | 51.89 | 51.38 | 51.82 | 3,177,086 | +0.55(+1.07%) |
Oct 31, 2012 | 51.84 | 51.89 | 51.11 | 51.27 | 3,037,555 | -0.74(-1.41%) |
Oct 26, 2012 | 52.07 | 52.01 | 52.01 | 52.01 | 2,430,405 | -0.23(-0.45%) |
Oct 25, 2012 | 52.78 | 52.87 | 52.08 | 52.24 | 2,990,735 | -0.13(-0.24%) |
Oct 24, 2012 | 52.64 | 52.64 | 52.25 | 52.37 | 2,025,857 | +0.03(+0.06%) |
Oct 23, 2012 | 52.28 | 52.54 | 52.01 | 52.34 | 2,821,572 | -0.83(-1.56%) |
Oct 19, 2012 | 53.35 | 53.69 | 52.94 | 53.17 | 3,738,791 | -0.56(-1.05%) |
Oct 18, 2012 | 53.52 | 53.89 | 53.37 | 53.73 | 4,141,089 | -0.04(-0.07%) |
Oct 17, 2012 | 53.60 | 54.00 | 53.47 | 53.77 | 2,398,692 | +0.26(+0.48%) |
Oct 16, 2012 | 53.22 | 53.55 | 53.06 | 53.51 | 4,254,372 | +0.70(+1.33%) |
Oct 15, 2012 | 52.46 | 52.90 | 52.33 | 52.81 | 2,466,898 | +0.59(+1.12%) |
Oct 12, 2012 | 52.17 | 52.41 | 51.97 | 52.22 | 1,988,460 | +0.10(+0.20%) |
Oct 11, 2012 | 52.19 | 52.25 | 51.98 | 52.12 | 2,865,646 | +0.42(+0.82%) |
Oct 10, 2012 | 52.20 | 52.34 | 51.60 | 51.70 | 4,534,818 | -0.47(-0.90%) |
Oct 09, 2012 | 52.71 | 52.82 | 52.08 | 52.17 | 5,229,653 | -0.48(-0.91%) |
Oct 08, 2012 | 52.42 | 52.76 | 52.38 | 52.64 | 3,959,291 | -0.23(-0.44%) |
Oct 05, 2012 | 52.95 | 53.29 | 52.75 | 52.88 | 4,272,970 | +0.46(+0.88%) |
Oct 04, 2012 | 51.73 | 52.48 | 51.71 | 52.42 | 3,902,751 | +1.02(+1.98%) |
Oct 03, 2012 | 51.72 | 51.82 | 51.35 | 51.40 | 3,302,984 | -0.20(-0.39%) |
Oct 02, 2012 | 51.96 | 52.00 | 51.52 | 51.60 | 3,302,532 | -0.13(-0.26%) |
Oct 01, 2012 | 51.45 | 51.86 | 51.38 | 51.74 | 2,886,542 | +0.57(+1.12%) |
Sep 28, 2012 | 51.11 | 51.26 | 50.81 | 51.17 | 3,074,436 | -0.02(-0.05%) |
Sep 27, 2012 | 50.80 | 51.31 | 50.48 | 51.19 | 3,489,584 | +0.74(+1.46%) |
Sep 26, 2012 | 50.08 | 50.47 | 49.53 | 50.45 | 5,039,643 | +0.11(+0.22%) |
Sep 25, 2012 | 50.75 | 51.13 | 50.34 | 50.34 | 3,150,239 | -0.31(-0.60%) |
Sep 24, 2012 | 50.32 | 50.73 | 50.17 | 50.65 | 2,163,238 | +0.08(+0.15%) |
Sep 21, 2012 | 51.07 | 51.07 | 50.52 | 50.57 | 2,461,527 | -0.19(-0.37%) |
Sep 20, 2012 | 50.77 | 51.04 | 50.61 | 50.76 | 2,222,493 | -0.54(-1.05%) |
Sep 19, 2012 | 50.99 | 51.38 | 50.86 | 51.30 | 2,275,467 | +0.25(+0.49%) |
Sep 18, 2012 | 50.98 | 51.17 | 50.80 | 51.05 | 1,965,090 | -0.05(-0.09%) |
Sep 17, 2012 | 51.26 | 51.41 | 50.90 | 51.09 | 1,796,950 | -0.34(-0.67%) |
Sep 14, 2012 | 51.18 | 51.96 | 51.12 | 51.44 | 3,454,765 | +0.50(+0.98%) |
Sep 13, 2012 | 49.63 | 50.97 | 49.56 | 50.94 | 5,375,104 | +1.26(+2.54%) |
Sep 12, 2012 | 49.61 | 49.85 | 49.43 | 49.68 | 2,265,845 | +0.19(+0.38%) |
Sep 11, 2012 | 49.36 | 49.71 | 49.36 | 49.49 | 2,020,920 | +0.30(+0.60%) |
Sep 10, 2012 | 49.44 | 49.52 | 49.10 | 49.19 | 2,355,929 | -0.38(-0.76%) |
Sep 07, 2012 | 49.59 | 49.74 | 49.43 | 49.57 | 4,923,293 | +0.41(+0.83%) |
Sep 06, 2012 | 48.72 | 49.33 | 48.72 | 49.16 | 2,860,943 | +0.79(+1.63%) |
Sep 05, 2012 | 48.32 | 48.70 | 48.25 | 48.37 | 2,134,036 | +0.09(+0.18%) |