Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 49.38 | 49.69 | 49.28 | 49.63 | 53,769 | +0.85(+1.74%) |
Nov 29, 2012 | 48.72 | 49.00 | 48.62 | 48.78 | 34,249 | +0.79(+1.65%) |
Nov 28, 2012 | 47.73 | 48.13 | 47.33 | 47.99 | 161,716 | +0.59(+1.24%) |
Nov 27, 2012 | 47.56 | 48.06 | 47.40 | 47.40 | 27,608 | -0.67(-1.39%) |
Nov 26, 2012 | 47.74 | 48.13 | 47.74 | 48.07 | 23,507 | -0.02(-0.04%) |
Nov 24, 2012 | 47.79 | 48.16 | 47.79 | 48.09 | 13,074 | +0.00(+0.00%) |
Nov 23, 2012 | 47.79 | 48.16 | 47.79 | 48.09 | 13,074 | +1.31(+2.80%) |
Nov 21, 2012 | 46.77 | 47.01 | 46.71 | 46.78 | 58,547 | +0.11(+0.24%) |
Nov 20, 2012 | 46.10 | 46.67 | 46.10 | 46.67 | 23,212 | +0.15(+0.32%) |
Nov 19, 2012 | 46.35 | 46.70 | 46.35 | 46.52 | 21,187 | +1.17(+2.58%) |
Nov 16, 2012 | 45.48 | 45.48 | 44.90 | 45.35 | 46,782 | +0.03(+0.07%) |
Nov 15, 2012 | 45.47 | 45.71 | 45.15 | 45.32 | 50,024 | +0.32(+0.71%) |
Nov 14, 2012 | 45.69 | 45.73 | 45.00 | 45.00 | 34,501 | -0.68(-1.49%) |
Nov 13, 2012 | 45.25 | 46.13 | 45.20 | 45.68 | 43,404 | -0.29(-0.63%) |
Nov 12, 2012 | 45.74 | 45.97 | 45.66 | 45.97 | 16,606 | +0.09(+0.20%) |
Nov 09, 2012 | 45.44 | 46.10 | 45.44 | 45.88 | 36,692 | +0.01(+0.02%) |
Nov 08, 2012 | 46.06 | 46.43 | 45.60 | 45.87 | 72,926 | -1.14(-2.43%) |
Nov 07, 2012 | 47.12 | 47.30 | 46.70 | 47.01 | 49,555 | -1.11(-2.31%) |
Nov 06, 2012 | 47.87 | 48.24 | 47.26 | 48.12 | 28,638 | +0.86(+1.82%) |
Nov 05, 2012 | 47.08 | 47.29 | 46.87 | 47.26 | 20,261 | -0.13(-0.27%) |
Nov 02, 2012 | 47.82 | 48.05 | 47.18 | 47.39 | 19,335 | -0.03(-0.06%) |
Nov 01, 2012 | 47.55 | 47.95 | 47.01 | 47.42 | 25,409 | +0.55(+1.17%) |
Oct 31, 2012 | 47.21 | 47.52 | 46.55 | 46.87 | 28,809 | -0.66(-1.39%) |
Oct 26, 2012 | 47.53 | 47.53 | 47.53 | 0 | -0.03(-0.06%) | |
Oct 25, 2012 | 47.82 | 47.99 | 47.45 | 47.56 | 96,207 | -1.18(-2.42%) |
Oct 24, 2012 | 48.79 | 49.33 | 48.72 | 48.74 | 88,177 | -0.40(-0.81%) |
Oct 23, 2012 | 49.33 | 49.40 | 48.79 | 49.14 | 42,105 | -1.55(-3.06%) |
Oct 19, 2012 | 51.53 | 51.53 | 50.50 | 50.69 | 41,950 | -0.81(-1.57%) |
Oct 18, 2012 | 51.55 | 51.95 | 51.45 | 51.50 | 28,597 | +0.82(+1.62%) |
Oct 17, 2012 | 50.00 | 50.79 | 49.93 | 50.68 | 48,884 | +0.65(+1.30%) |
Oct 16, 2012 | 49.77 | 50.09 | 49.62 | 50.03 | 43,116 | +0.38(+0.77%) |
Oct 15, 2012 | 49.33 | 49.65 | 49.12 | 49.65 | 22,172 | +0.16(+0.32%) |
Oct 12, 2012 | 49.46 | 49.84 | 49.23 | 49.49 | 18,059 | +0.36(+0.73%) |
Oct 11, 2012 | 49.30 | 49.62 | 49.03 | 49.13 | 39,252 | +0.35(+0.72%) |
Oct 10, 2012 | 48.84 | 48.93 | 48.50 | 48.78 | 105,029 | +0.27(+0.56%) |
Oct 09, 2012 | 49.14 | 49.15 | 48.45 | 48.51 | 100,754 | -1.24(-2.49%) |
Oct 08, 2012 | 49.88 | 49.94 | 49.54 | 49.75 | 40,602 | -1.05(-2.07%) |
Oct 06, 2012 | 51.13 | 51.62 | 50.80 | 50.80 | 57,678 | +0.00(+0.00%) |
Oct 05, 2012 | 51.13 | 51.62 | 50.80 | 50.80 | 57,678 | +0.50(+0.99%) |
Oct 04, 2012 | 49.92 | 50.38 | 49.67 | 50.30 | 56,711 | +1.10(+2.24%) |
Oct 03, 2012 | 49.32 | 49.55 | 48.98 | 49.20 | 25,989 | +0.45(+0.92%) |
Oct 02, 2012 | 49.25 | 49.43 | 48.50 | 48.75 | 47,012 | +0.23(+0.47%) |
Oct 01, 2012 | 48.39 | 49.05 | 48.25 | 48.52 | 112,961 | -0.17(-0.35%) |
Sep 28, 2012 | 49.21 | 49.21 | 48.45 | 48.69 | 168,602 | -0.68(-1.37%) |
Sep 27, 2012 | 48.71 | 49.49 | 48.56 | 49.37 | 125,330 | +0.28(+0.57%) |
Sep 26, 2012 | 49.36 | 49.49 | 48.83 | 49.09 | 75,798 | -1.10(-2.19%) |
Sep 25, 2012 | 50.70 | 51.22 | 50.10 | 50.19 | 93,079 | -1.70(-3.28%) |
Sep 24, 2012 | 51.28 | 52.02 | 50.95 | 51.89 | 37,794 | -0.04(-0.08%) |
Sep 21, 2012 | 51.92 | 52.22 | 51.53 | 51.93 | 55,643 | +1.01(+1.98%) |
Sep 20, 2012 | 49.85 | 50.98 | 49.82 | 50.92 | 51,977 | -1.38(-2.64%) |
Sep 19, 2012 | 51.44 | 52.43 | 51.39 | 52.30 | 284,322 | +1.20(+2.35%) |
Sep 18, 2012 | 51.28 | 51.54 | 51.03 | 51.10 | 35,314 | -1.09(-2.09%) |
Sep 17, 2012 | 52.77 | 52.81 | 51.99 | 52.19 | 48,961 | -0.37(-0.70%) |
Sep 14, 2012 | 52.58 | 53.26 | 52.49 | 52.56 | 84,773 | +1.26(+2.46%) |
Sep 13, 2012 | 50.05 | 51.50 | 50.00 | 51.30 | 58,635 | +0.87(+1.73%) |
Sep 12, 2012 | 50.62 | 50.79 | 50.32 | 50.43 | 30,443 | -0.21(-0.41%) |
Sep 11, 2012 | 49.91 | 50.84 | 49.77 | 50.64 | 31,850 | +1.57(+3.20%) |
Sep 10, 2012 | 49.63 | 49.65 | 49.07 | 49.07 | 36,870 | -1.30(-2.58%) |
Sep 07, 2012 | 50.07 | 50.37 | 49.93 | 50.37 | 45,899 | +0.75(+1.51%) |
Sep 06, 2012 | 48.38 | 49.80 | 48.38 | 49.62 | 51,717 | +2.12(+4.46%) |
Sep 05, 2012 | 47.65 | 47.67 | 47.31 | 47.50 | 36,348 | +0.02(+0.04%) |