Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 47.73 | 47.89 | 46.98 | 47.11 | 138,876 | -1.25(-2.58%) |
Nov 29, 2012 | 47.62 | 48.50 | 47.32 | 48.36 | 167,014 | -1.20(-2.42%) |
Nov 28, 2012 | 50.91 | 51.10 | 49.54 | 49.56 | 87,140 | +0.54(+1.10%) |
Nov 27, 2012 | 48.53 | 49.38 | 48.26 | 49.02 | 142,488 | +0.68(+1.41%) |
Nov 26, 2012 | 48.69 | 48.90 | 48.15 | 48.34 | 101,269 | +0.51(+1.07%) |
Nov 23, 2012 | 48.58 | 48.58 | 47.47 | 47.83 | 62,204 | -0.65(-1.34%) |
Nov 21, 2012 | 49.11 | 49.93 | 48.38 | 48.48 | 118,285 | -0.64(-1.30%) |
Nov 20, 2012 | 47.68 | 50.15 | 47.27 | 49.12 | 214,914 | +2.33(+4.98%) |
Nov 19, 2012 | 47.32 | 47.37 | 46.07 | 46.79 | 211,361 | -2.42(-4.92%) |
Nov 16, 2012 | 49.55 | 50.06 | 48.84 | 49.21 | 131,526 | -1.28(-2.54%) |
Nov 15, 2012 | 49.11 | 51.41 | 48.55 | 50.49 | 237,441 | +0.81(+1.63%) |
Nov 14, 2012 | 50.41 | 50.88 | 49.19 | 49.68 | 253,379 | -1.06(-2.09%) |
Nov 13, 2012 | 51.14 | 51.22 | 49.92 | 50.74 | 128,873 | +0.46(+0.91%) |
Nov 12, 2012 | 49.73 | 50.64 | 49.23 | 50.28 | 164,569 | +0.56(+1.13%) |
Nov 09, 2012 | 51.09 | 51.19 | 48.97 | 49.72 | 260,094 | -1.35(-2.64%) |
Nov 08, 2012 | 51.16 | 51.74 | 50.42 | 51.07 | 231,879 | -0.34(-0.66%) |
Nov 07, 2012 | 49.00 | 52.01 | 48.92 | 51.41 | 389,327 | +4.24(+8.99%) |
Nov 06, 2012 | 49.25 | 49.74 | 46.20 | 47.17 | 304,051 | -2.92(-5.83%) |
Nov 05, 2012 | 50.93 | 51.18 | 49.99 | 50.09 | 140,364 | -0.95(-1.86%) |
Nov 02, 2012 | 49.16 | 51.34 | 49.15 | 51.04 | 262,382 | +2.26(+4.63%) |
Nov 01, 2012 | 49.46 | 49.69 | 47.98 | 48.78 | 167,176 | -0.90(-1.81%) |
Oct 31, 2012 | 49.56 | 49.86 | 48.71 | 49.68 | 173,477 | -0.01(-0.02%) |
Oct 26, 2012 | 50.03 | 49.69 | 49.69 | 49.69 | 146,200 | +0.03(+0.06%) |
Oct 25, 2012 | 49.32 | 50.59 | 49.26 | 49.66 | 166,803 | -0.39(-0.78%) |
Oct 24, 2012 | 49.42 | 50.76 | 49.00 | 50.05 | 275,950 | +0.86(+1.75%) |
Oct 23, 2012 | 48.78 | 50.16 | 48.74 | 49.19 | 327,164 | +3.53(+7.73%) |
Oct 19, 2012 | 42.89 | 45.83 | 42.82 | 45.66 | 362,519 | +1.89(+4.32%) |
Oct 18, 2012 | 44.67 | 44.96 | 43.24 | 43.77 | 170,780 | +0.05(+0.11%) |
Oct 17, 2012 | 43.35 | 44.13 | 42.94 | 43.72 | 279,223 | +0.02(+0.05%) |
Oct 16, 2012 | 44.15 | 44.30 | 43.54 | 43.70 | 166,074 | -0.30(-0.68%) |
Oct 15, 2012 | 44.99 | 45.73 | 43.70 | 44.00 | 234,348 | +0.06(+0.14%) |
Oct 12, 2012 | 43.63 | 44.52 | 43.20 | 43.94 | 225,712 | +0.64(+1.48%) |
Oct 11, 2012 | 43.33 | 44.18 | 42.95 | 43.30 | 224,467 | -1.05(-2.37%) |
Oct 10, 2012 | 43.39 | 44.70 | 42.28 | 44.35 | 413,826 | +0.75(+1.72%) |
Oct 09, 2012 | 45.43 | 45.43 | 42.99 | 43.60 | 451,996 | -2.39(-5.20%) |
Oct 08, 2012 | 46.33 | 46.51 | 45.87 | 45.99 | 51,114 | +0.30(+0.66%) |
Oct 05, 2012 | 44.83 | 46.55 | 44.83 | 45.69 | 229,484 | +1.46(+3.30%) |
Oct 04, 2012 | 46.63 | 46.87 | 43.99 | 44.23 | 345,186 | -3.34(-7.02%) |
Oct 03, 2012 | 45.15 | 47.76 | 45.15 | 47.57 | 314,806 | +3.54(+8.04%) |
Oct 02, 2012 | 43.16 | 44.08 | 43.12 | 44.03 | 107,718 | +0.53(+1.22%) |
Oct 01, 2012 | 42.94 | 43.59 | 42.52 | 43.50 | 79,613 | -0.27(-0.62%) |
Sep 28, 2012 | 43.78 | 44.26 | 43.43 | 43.77 | 106,463 | +0.09(+0.21%) |
Sep 27, 2012 | 44.42 | 44.73 | 43.54 | 43.68 | 132,546 | -1.77(-3.89%) |
Sep 26, 2012 | 45.14 | 46.25 | 45.14 | 45.45 | 234,455 | +0.88(+1.98%) |
Sep 25, 2012 | 43.28 | 44.57 | 42.93 | 44.57 | 171,317 | +0.77(+1.76%) |
Sep 24, 2012 | 44.00 | 44.53 | 43.70 | 43.80 | 189,986 | +0.86(+2.00%) |
Sep 21, 2012 | 42.67 | 43.22 | 42.42 | 42.94 | 141,220 | +0.03(+0.07%) |
Sep 20, 2012 | 43.87 | 44.02 | 42.91 | 42.91 | 169,476 | -0.86(-1.96%) |
Sep 19, 2012 | 41.96 | 44.12 | 41.96 | 43.77 | 546,655 | +3.19(+7.86%) |
Sep 18, 2012 | 40.08 | 40.94 | 39.76 | 40.58 | 272,557 | +0.44(+1.10%) |
Sep 17, 2012 | 37.65 | 41.29 | 37.35 | 40.14 | 828,444 | +2.37(+6.28%) |
Sep 14, 2012 | 37.55 | 38.20 | 37.04 | 37.77 | 302,668 | -0.73(-1.90%) |
Sep 13, 2012 | 38.43 | 39.84 | 38.29 | 38.50 | 612,800 | -0.99(-2.51%) |
Sep 12, 2012 | 39.18 | 39.92 | 39.03 | 39.49 | 237,262 | +0.14(+0.36%) |
Sep 11, 2012 | 39.40 | 39.71 | 39.17 | 39.35 | 282,385 | -0.64(-1.60%) |
Sep 10, 2012 | 40.44 | 40.58 | 39.72 | 39.99 | 160,911 | +0.03(+0.08%) |
Sep 07, 2012 | 40.83 | 41.80 | 39.65 | 39.96 | 505,118 | -1.29(-3.13%) |
Sep 06, 2012 | 39.65 | 41.30 | 38.88 | 41.25 | 652,494 | +0.62(+1.53%) |
Sep 05, 2012 | 40.82 | 41.62 | 40.52 | 40.63 | 230,458 | -0.04(-0.10%) |