Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 47.06 | 47.18 | 46.49 | 46.70 | 1,794,554 | -0.17(-0.37%) |
Nov 29, 2012 | 46.88 | 47.33 | 46.64 | 46.87 | 1,623,882 | +0.18(+0.39%) |
Nov 28, 2012 | 45.81 | 46.83 | 45.69 | 46.69 | 1,472,946 | +0.68(+1.48%) |
Nov 27, 2012 | 46.39 | 46.72 | 45.94 | 46.01 | 1,265,233 | -0.49(-1.06%) |
Nov 26, 2012 | 45.98 | 46.50 | 45.95 | 46.50 | 928,085 | +0.38(+0.82%) |
Nov 23, 2012 | 45.49 | 46.14 | 45.35 | 46.12 | 511,648 | +0.57(+1.26%) |
Nov 21, 2012 | 45.45 | 45.69 | 45.36 | 45.55 | 672,497 | +0.11(+0.25%) |
Nov 20, 2012 | 45.07 | 45.47 | 45.02 | 45.44 | 830,809 | +0.20(+0.43%) |
Nov 19, 2012 | 45.31 | 45.52 | 44.84 | 45.24 | 1,428,751 | +0.49(+1.10%) |
Nov 16, 2012 | 45.00 | 45.22 | 44.35 | 44.75 | 1,408,249 | -0.28(-0.62%) |
Nov 15, 2012 | 45.31 | 45.42 | 44.88 | 45.03 | 1,331,453 | -0.26(-0.57%) |
Nov 14, 2012 | 46.54 | 46.56 | 45.14 | 45.28 | 1,926,637 | -1.15(-2.48%) |
Nov 13, 2012 | 46.36 | 47.21 | 46.32 | 46.43 | 1,618,814 | +0.01(+0.02%) |
Nov 12, 2012 | 46.50 | 46.71 | 46.25 | 46.43 | 825,779 | -0.08(-0.16%) |
Nov 09, 2012 | 46.51 | 47.04 | 46.18 | 46.50 | 1,585,991 | -0.02(-0.03%) |
Nov 08, 2012 | 46.87 | 47.26 | 46.23 | 46.52 | 1,214,414 | -0.54(-1.16%) |
Nov 07, 2012 | 46.93 | 47.32 | 46.78 | 47.06 | 1,845,110 | -0.53(-1.11%) |
Nov 06, 2012 | 47.05 | 48.02 | 46.98 | 47.59 | 1,742,809 | +0.67(+1.43%) |
Nov 05, 2012 | 46.58 | 47.01 | 46.25 | 46.92 | 1,070,344 | +0.42(+0.89%) |
Nov 02, 2012 | 46.93 | 46.93 | 46.42 | 46.50 | 1,317,971 | -0.07(-0.15%) |
Nov 01, 2012 | 45.70 | 46.79 | 45.36 | 46.57 | 2,012,730 | +0.95(+2.09%) |
Oct 31, 2012 | 45.12 | 46.25 | 43.85 | 45.62 | 1,999,002 | +0.68(+1.52%) |
Oct 26, 2012 | 44.63 | 44.94 | 44.94 | 44.94 | 2,034,823 | +0.23(+0.52%) |
Oct 25, 2012 | 43.53 | 44.90 | 43.53 | 44.70 | 2,428,640 | +1.17(+2.69%) |
Oct 24, 2012 | 44.62 | 45.23 | 43.23 | 43.53 | 5,318,625 | -2.59(-5.62%) |
Oct 23, 2012 | 46.05 | 46.36 | 45.07 | 46.12 | 2,471,716 | +0.19(+0.42%) |
Oct 19, 2012 | 46.52 | 46.58 | 45.66 | 45.93 | 1,970,071 | -0.51(-1.10%) |
Oct 18, 2012 | 46.50 | 46.65 | 46.14 | 46.44 | 1,236,972 | -0.22(-0.47%) |
Oct 17, 2012 | 47.65 | 47.77 | 46.39 | 46.66 | 2,186,724 | +0.60(+1.30%) |
Oct 16, 2012 | 46.07 | 46.52 | 45.69 | 46.06 | 1,363,071 | +0.41(+0.90%) |
Oct 15, 2012 | 45.49 | 45.78 | 45.17 | 45.66 | 1,016,343 | +0.32(+0.70%) |
Oct 12, 2012 | 45.01 | 46.07 | 45.00 | 45.34 | 2,081,888 | +0.79(+1.77%) |
Oct 11, 2012 | 45.00 | 45.12 | 44.52 | 44.55 | 960,257 | -0.08(-0.17%) |
Oct 10, 2012 | 45.00 | 45.34 | 44.50 | 44.63 | 1,523,846 | -0.28(-0.62%) |
Oct 09, 2012 | 45.21 | 45.72 | 44.71 | 44.91 | 1,509,529 | -0.47(-1.03%) |
Oct 08, 2012 | 45.82 | 46.02 | 45.34 | 45.38 | 1,289,952 | -0.24(-0.53%) |
Oct 05, 2012 | 45.50 | 46.15 | 45.43 | 45.62 | 1,320,334 | +0.31(+0.68%) |
Oct 04, 2012 | 45.28 | 45.60 | 44.88 | 45.31 | 1,267,627 | +0.03(+0.06%) |
Oct 03, 2012 | 44.51 | 45.30 | 44.51 | 45.28 | 1,862,451 | +0.96(+2.16%) |
Oct 02, 2012 | 44.76 | 44.88 | 44.02 | 44.32 | 1,566,150 | -0.38(-0.85%) |
Oct 01, 2012 | 44.55 | 45.62 | 44.40 | 44.70 | 2,298,486 | +0.39(+0.89%) |
Sep 28, 2012 | 44.75 | 44.75 | 43.95 | 44.31 | 1,969,823 | -0.52(-1.16%) |
Sep 27, 2012 | 44.76 | 44.93 | 44.41 | 44.83 | 1,177,935 | +0.16(+0.36%) |
Sep 26, 2012 | 45.13 | 45.31 | 44.49 | 44.67 | 2,323,954 | +0.01(+0.03%) |
Sep 25, 2012 | 44.73 | 46.09 | 44.62 | 44.66 | 4,360,231 | +0.36(+0.81%) |
Sep 24, 2012 | 43.22 | 44.30 | 43.13 | 44.30 | 1,716,129 | +0.72(+1.65%) |
Sep 21, 2012 | 43.49 | 43.74 | 43.26 | 43.58 | 2,841,247 | +0.05(+0.12%) |
Sep 20, 2012 | 43.28 | 43.87 | 42.96 | 43.53 | 3,016,855 | +0.11(+0.26%) |
Sep 19, 2012 | 42.89 | 43.48 | 42.56 | 43.42 | 1,270,198 | +0.67(+1.57%) |
Sep 18, 2012 | 42.77 | 43.02 | 42.29 | 42.75 | 1,217,649 | -0.17(-0.40%) |
Sep 17, 2012 | 43.17 | 43.46 | 42.89 | 42.92 | 1,214,546 | -0.40(-0.93%) |
Sep 14, 2012 | 42.94 | 43.48 | 42.83 | 43.32 | 2,154,755 | +0.02(+0.04%) |
Sep 13, 2012 | 43.39 | 43.58 | 43.08 | 43.30 | 1,517,587 | -0.16(-0.37%) |
Sep 12, 2012 | 43.47 | 43.73 | 43.33 | 43.46 | 1,132,938 | -0.01(-0.02%) |
Sep 11, 2012 | 43.39 | 43.59 | 43.23 | 43.47 | 1,695,227 | +0.10(+0.23%) |
Sep 10, 2012 | 43.45 | 43.50 | 43.25 | 43.37 | 1,403,662 | -0.08(-0.19%) |
Sep 07, 2012 | 43.33 | 43.49 | 42.95 | 43.45 | 2,420,427 | +0.30(+0.68%) |
Sep 06, 2012 | 42.94 | 43.57 | 42.80 | 43.16 | 1,522,288 | +0.52(+1.22%) |
Sep 05, 2012 | 42.64 | 42.89 | 42.02 | 42.64 | 1,757,592 | +0.05(+0.12%) |