Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 51.41 | 52.24 | 50.61 | 52.19 | 1,527,599 | +0.60(+1.16%) |
Nov 29, 2012 | 52.59 | 52.60 | 51.41 | 51.59 | 883,823 | -0.60(-1.15%) |
Nov 28, 2012 | 52.35 | 52.60 | 51.62 | 52.19 | 3,749,307 | -0.51(-0.97%) |
Nov 27, 2012 | 51.36 | 52.87 | 51.07 | 52.70 | 1,045,876 | +1.50(+2.93%) |
Nov 26, 2012 | 51.70 | 51.95 | 50.88 | 51.20 | 980,444 | -0.51(-0.99%) |
Nov 23, 2012 | 51.50 | 51.73 | 51.31 | 51.71 | 183,831 | +0.59(+1.15%) |
Nov 21, 2012 | 50.30 | 51.30 | 50.30 | 51.12 | 484,545 | +0.57(+1.13%) |
Nov 20, 2012 | 49.48 | 50.62 | 49.40 | 50.55 | 620,127 | +1.08(+2.18%) |
Nov 19, 2012 | 49.12 | 49.83 | 48.61 | 49.47 | 713,368 | +0.82(+1.69%) |
Nov 16, 2012 | 48.75 | 48.93 | 48.30 | 48.65 | 379,541 | +0.18(+0.37%) |
Nov 15, 2012 | 48.38 | 48.79 | 48.28 | 48.47 | 639,978 | +0.16(+0.33%) |
Nov 14, 2012 | 48.50 | 49.03 | 47.94 | 48.31 | 640,588 | -0.21(-0.43%) |
Nov 13, 2012 | 48.20 | 48.76 | 47.98 | 48.52 | 780,802 | -0.12(-0.25%) |
Nov 12, 2012 | 48.82 | 48.90 | 47.52 | 48.64 | 595,618 | +0.76(+1.59%) |
Nov 09, 2012 | 49.00 | 49.49 | 46.73 | 47.88 | 1,599,235 | +1.74(+3.77%) |
Nov 08, 2012 | 46.46 | 47.18 | 46.00 | 46.14 | 648,518 | -0.08(-0.17%) |
Nov 07, 2012 | 47.08 | 47.22 | 46.19 | 46.22 | 490,794 | -1.31(-2.76%) |
Nov 06, 2012 | 47.11 | 47.83 | 46.84 | 47.53 | 339,071 | +0.32(+0.68%) |
Nov 05, 2012 | 47.55 | 47.55 | 46.89 | 47.21 | 357,395 | -0.21(-0.44%) |
Nov 02, 2012 | 47.97 | 47.97 | 47.06 | 47.42 | 323,359 | -0.21(-0.44%) |
Nov 01, 2012 | 47.50 | 47.88 | 47.36 | 47.63 | 391,064 | +0.22(+0.46%) |
Oct 31, 2012 | 46.97 | 47.55 | 46.41 | 47.41 | 326,546 | +0.77(+1.65%) |
Oct 26, 2012 | 46.28 | 46.64 | 46.64 | 46.64 | 239,400 | +0.32(+0.69%) |
Oct 25, 2012 | 46.89 | 46.89 | 46.05 | 46.32 | 145,608 | -0.28(-0.60%) |
Oct 24, 2012 | 46.75 | 46.91 | 46.44 | 46.60 | 197,040 | -0.10(-0.21%) |
Oct 23, 2012 | 47.04 | 47.15 | 46.30 | 46.70 | 316,158 | -0.37(-0.79%) |
Oct 19, 2012 | 47.00 | 47.20 | 46.80 | 47.07 | 391,808 | -0.13(-0.28%) |
Oct 18, 2012 | 46.42 | 47.25 | 46.29 | 47.20 | 367,823 | +0.88(+1.90%) |
Oct 17, 2012 | 45.90 | 46.42 | 45.78 | 46.32 | 236,497 | +0.50(+1.09%) |
Oct 16, 2012 | 46.18 | 46.18 | 45.65 | 45.82 | 328,737 | -0.02(-0.04%) |
Oct 15, 2012 | 45.47 | 45.84 | 45.15 | 45.84 | 224,765 | +0.24(+0.53%) |
Oct 12, 2012 | 45.12 | 45.79 | 45.00 | 45.60 | 320,673 | -0.40(-0.87%) |
Oct 11, 2012 | 45.82 | 46.40 | 45.70 | 46.00 | 276,482 | +0.34(+0.74%) |
Oct 10, 2012 | 45.52 | 45.87 | 45.28 | 45.66 | 367,673 | +0.02(+0.04%) |
Oct 09, 2012 | 45.39 | 45.67 | 45.07 | 45.64 | 357,792 | +0.33(+0.73%) |
Oct 08, 2012 | 45.47 | 45.65 | 45.22 | 45.31 | 269,951 | -0.34(-0.74%) |
Oct 05, 2012 | 45.82 | 45.83 | 45.50 | 45.65 | 280,458 | +0.11(+0.24%) |
Oct 04, 2012 | 45.68 | 45.85 | 45.22 | 45.54 | 357,075 | +0.30(+0.66%) |
Oct 03, 2012 | 45.06 | 45.28 | 44.70 | 45.24 | 262,917 | +0.44(+0.98%) |
Oct 02, 2012 | 44.63 | 44.89 | 44.21 | 44.80 | 213,982 | +0.42(+0.95%) |
Oct 01, 2012 | 44.84 | 44.99 | 43.88 | 44.38 | 337,881 | -0.42(-0.94%) |
Sep 28, 2012 | 44.18 | 44.87 | 43.82 | 44.80 | 295,230 | +0.41(+0.92%) |
Sep 27, 2012 | 43.98 | 44.39 | 43.39 | 44.39 | 419,934 | +0.41(+0.93%) |
Sep 26, 2012 | 44.00 | 44.45 | 43.06 | 43.98 | 383,952 | +0.01(+0.02%) |
Sep 25, 2012 | 45.43 | 45.46 | 43.82 | 43.97 | 502,185 | -1.25(-2.76%) |
Sep 24, 2012 | 45.45 | 45.45 | 44.81 | 45.22 | 336,818 | -0.38(-0.83%) |
Sep 21, 2012 | 44.22 | 45.60 | 44.22 | 45.60 | 761,427 | +1.64(+3.73%) |
Sep 20, 2012 | 44.39 | 44.54 | 43.88 | 43.96 | 280,060 | -0.65(-1.46%) |
Sep 19, 2012 | 44.00 | 44.70 | 43.85 | 44.61 | 198,502 | +0.65(+1.48%) |
Sep 18, 2012 | 43.82 | 44.18 | 43.45 | 43.96 | 163,080 | +0.16(+0.37%) |
Sep 17, 2012 | 44.55 | 44.55 | 43.80 | 43.80 | 374,082 | -0.83(-1.86%) |
Sep 14, 2012 | 44.22 | 44.64 | 43.63 | 44.63 | 440,517 | +0.38(+0.86%) |
Sep 13, 2012 | 43.89 | 44.27 | 43.59 | 44.25 | 276,174 | +0.28(+0.64%) |
Sep 12, 2012 | 44.02 | 44.15 | 43.60 | 43.97 | 167,703 | +0.17(+0.39%) |
Sep 11, 2012 | 43.95 | 44.08 | 43.70 | 43.80 | 283,774 | -0.22(-0.50%) |
Sep 10, 2012 | 44.18 | 44.40 | 44.00 | 44.02 | 390,838 | -0.10(-0.23%) |
Sep 07, 2012 | 44.46 | 44.50 | 43.85 | 44.12 | 522,386 | -0.34(-0.76%) |
Sep 06, 2012 | 43.39 | 44.60 | 43.39 | 44.46 | 720,169 | +1.47(+3.42%) |
Sep 05, 2012 | 43.17 | 43.25 | 42.76 | 42.99 | 212,748 | -0.07(-0.16%) |