Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 46.59 | 46.92 | 46.49 | 46.73 | 1,495,252 | +0.10(+0.23%) |
Nov 29, 2012 | 46.06 | 46.89 | 46.05 | 46.63 | 520,564 | +0.92(+2.01%) |
Nov 28, 2012 | 45.85 | 46.02 | 45.11 | 45.71 | 785,414 | -0.44(-0.95%) |
Nov 27, 2012 | 46.66 | 47.15 | 46.03 | 46.15 | 693,188 | -0.82(-1.74%) |
Nov 26, 2012 | 46.81 | 47.13 | 46.70 | 46.97 | 374,596 | -0.06(-0.13%) |
Nov 23, 2012 | 45.90 | 47.09 | 45.90 | 47.02 | 245,324 | +1.09(+2.37%) |
Nov 21, 2012 | 46.00 | 46.23 | 45.56 | 45.94 | 413,832 | -0.04(-0.09%) |
Nov 20, 2012 | 46.22 | 46.33 | 45.55 | 45.98 | 441,840 | -0.34(-0.72%) |
Nov 19, 2012 | 45.38 | 46.32 | 45.33 | 46.31 | 747,526 | +1.15(+2.55%) |
Nov 16, 2012 | 44.92 | 45.40 | 44.83 | 45.16 | 753,906 | +0.28(+0.62%) |
Nov 15, 2012 | 44.74 | 45.11 | 43.76 | 44.88 | 893,300 | +0.22(+0.49%) |
Nov 14, 2012 | 45.02 | 45.56 | 44.56 | 44.66 | 757,570 | -0.34(-0.74%) |
Nov 13, 2012 | 44.66 | 45.24 | 44.45 | 44.99 | 624,908 | +0.14(+0.31%) |
Nov 12, 2012 | 44.77 | 44.98 | 44.47 | 44.85 | 508,712 | +0.08(+0.18%) |
Nov 09, 2012 | 44.89 | 45.11 | 44.60 | 44.77 | 1,043,954 | -0.18(-0.40%) |
Nov 08, 2012 | 46.20 | 46.40 | 44.95 | 44.95 | 1,051,444 | -1.49(-3.21%) |
Nov 07, 2012 | 46.62 | 46.82 | 46.10 | 46.45 | 758,006 | -0.50(-1.07%) |
Nov 06, 2012 | 47.23 | 47.42 | 46.87 | 46.95 | 970,268 | -0.01(-0.01%) |
Nov 05, 2012 | 47.34 | 47.34 | 46.82 | 46.95 | 791,464 | -0.37(-0.78%) |
Nov 02, 2012 | 47.99 | 48.11 | 47.23 | 47.32 | 547,586 | -0.40(-0.83%) |
Nov 01, 2012 | 47.95 | 48.22 | 47.60 | 47.72 | 1,060,604 | -0.38(-0.80%) |
Oct 31, 2012 | 47.84 | 49.20 | 47.65 | 48.10 | 421,752 | +0.22(+0.46%) |
Oct 26, 2012 | 48.00 | 47.88 | 47.88 | 47.88 | 1,142,400 | -0.24(-0.50%) |
Oct 25, 2012 | 48.23 | 48.50 | 47.85 | 48.12 | 538,448 | +0.09(+0.20%) |
Oct 24, 2012 | 48.75 | 48.77 | 47.95 | 48.02 | 344,362 | -0.47(-0.97%) |
Oct 23, 2012 | 48.58 | 49.04 | 48.00 | 48.49 | 305,976 | -0.30(-0.61%) |
Oct 19, 2012 | 49.11 | 49.50 | 47.64 | 48.80 | 1,138,114 | -0.68(-1.38%) |
Oct 18, 2012 | 49.06 | 49.60 | 48.38 | 49.48 | 835,390 | +0.23(+0.48%) |
Oct 17, 2012 | 49.04 | 49.48 | 48.74 | 49.24 | 328,528 | +0.23(+0.47%) |
Oct 16, 2012 | 48.90 | 49.09 | 48.66 | 49.02 | 233,218 | +0.49(+1.02%) |
Oct 15, 2012 | 48.21 | 48.79 | 47.89 | 48.52 | 368,258 | +0.55(+1.15%) |
Oct 12, 2012 | 48.48 | 48.73 | 47.88 | 47.97 | 229,836 | -0.48(-0.99%) |
Oct 11, 2012 | 48.22 | 48.63 | 48.01 | 48.45 | 245,306 | +0.61(+1.28%) |
Oct 10, 2012 | 47.96 | 48.19 | 47.70 | 47.84 | 394,128 | -0.02(-0.05%) |
Oct 09, 2012 | 49.30 | 49.62 | 47.83 | 47.87 | 306,016 | -1.58(-3.20%) |
Oct 08, 2012 | 49.40 | 49.85 | 49.21 | 49.45 | 262,148 | +0.05(+0.10%) |
Oct 05, 2012 | 49.64 | 50.02 | 49.30 | 49.40 | 358,412 | -0.10(-0.21%) |
Oct 04, 2012 | 49.19 | 49.60 | 49.19 | 49.50 | 271,212 | +0.41(+0.84%) |
Oct 03, 2012 | 49.05 | 49.47 | 48.77 | 49.09 | 461,956 | +0.24(+0.49%) |
Oct 02, 2012 | 48.91 | 49.18 | 48.60 | 48.85 | 451,922 | +0.02(+0.04%) |
Oct 01, 2012 | 49.85 | 49.85 | 48.22 | 48.83 | 1,209,696 | -0.84(-1.70%) |
Sep 28, 2012 | 49.57 | 49.84 | 49.17 | 49.67 | 396,532 | -0.12(-0.24%) |
Sep 27, 2012 | 49.61 | 49.95 | 49.46 | 49.80 | 466,960 | +0.30(+0.61%) |
Sep 26, 2012 | 49.94 | 50.20 | 49.25 | 49.49 | 573,702 | -0.47(-0.94%) |
Sep 25, 2012 | 50.34 | 50.59 | 49.80 | 49.97 | 870,488 | -0.11(-0.22%) |
Sep 24, 2012 | 49.36 | 50.11 | 49.17 | 50.08 | 538,708 | +0.56(+1.13%) |
Sep 21, 2012 | 49.52 | 50.00 | 49.39 | 49.52 | 938,142 | +0.29(+0.59%) |
Sep 20, 2012 | 48.48 | 49.31 | 48.48 | 49.23 | 329,136 | +0.41(+0.85%) |
Sep 19, 2012 | 48.67 | 48.98 | 48.45 | 48.81 | 469,240 | -0.00(-0.01%) |
Sep 18, 2012 | 48.78 | 49.05 | 48.45 | 48.81 | 727,878 | +0.07(+0.15%) |
Sep 17, 2012 | 49.80 | 49.80 | 48.48 | 48.74 | 1,039,816 | -1.26(-2.52%) |
Sep 14, 2012 | 49.73 | 50.00 | 49.38 | 50.00 | 460,004 | +0.30(+0.61%) |
Sep 13, 2012 | 49.77 | 49.88 | 49.26 | 49.70 | 826,404 | +0.11(+0.22%) |
Sep 12, 2012 | 49.12 | 49.62 | 47.16 | 49.59 | 392,564 | +0.67(+1.37%) |
Sep 11, 2012 | 48.95 | 49.34 | 48.80 | 48.91 | 339,010 | -0.21(-0.43%) |
Sep 10, 2012 | 48.84 | 49.58 | 48.84 | 49.12 | 273,604 | -0.13(-0.27%) |
Sep 07, 2012 | 49.38 | 49.80 | 49.22 | 49.26 | 444,268 | -0.12(-0.25%) |
Sep 06, 2012 | 48.76 | 49.70 | 48.48 | 49.38 | 760,444 | +0.92(+1.91%) |
Sep 05, 2012 | 48.30 | 48.77 | 48.04 | 48.46 | 784,462 | +0.11(+0.22%) |