Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 46.93 | 47.00 | 46.54 | 46.83 | 4,164,959 | -0.08(-0.17%) |
Nov 29, 2012 | 46.56 | 47.04 | 46.45 | 46.91 | 5,279,718 | +0.60(+1.29%) |
Nov 28, 2012 | 45.45 | 46.37 | 45.11 | 46.31 | 4,606,308 | +0.60(+1.31%) |
Nov 27, 2012 | 45.13 | 45.99 | 45.07 | 45.72 | 5,206,229 | +0.54(+1.18%) |
Nov 26, 2012 | 44.62 | 45.28 | 44.55 | 45.18 | 2,761,651 | +0.38(+0.85%) |
Nov 23, 2012 | 44.37 | 44.82 | 44.27 | 44.80 | 1,191,591 | +0.57(+1.28%) |
Nov 21, 2012 | 44.30 | 44.46 | 44.03 | 44.23 | 2,346,070 | +0.09(+0.21%) |
Nov 20, 2012 | 44.92 | 44.92 | 43.82 | 44.14 | 4,248,844 | -0.87(-1.93%) |
Nov 19, 2012 | 44.06 | 45.01 | 43.95 | 45.01 | 3,780,988 | +1.31(+3.00%) |
Nov 16, 2012 | 44.22 | 44.30 | 43.47 | 43.70 | 5,009,577 | -0.53(-1.19%) |
Nov 15, 2012 | 44.57 | 44.74 | 44.00 | 44.23 | 4,439,342 | -0.38(-0.85%) |
Nov 14, 2012 | 45.42 | 45.62 | 44.43 | 44.61 | 4,823,081 | -0.78(-1.71%) |
Nov 13, 2012 | 44.80 | 45.83 | 44.80 | 45.38 | 3,652,907 | +0.35(+0.78%) |
Nov 12, 2012 | 45.06 | 45.48 | 44.95 | 45.03 | 4,471,847 | +0.05(+0.10%) |
Nov 09, 2012 | 45.72 | 46.03 | 44.90 | 44.99 | 6,852,158 | -0.88(-1.93%) |
Nov 08, 2012 | 46.54 | 46.68 | 45.85 | 45.87 | 6,545,566 | -0.65(-1.40%) |
Nov 07, 2012 | 46.86 | 47.30 | 46.52 | 46.52 | 5,126,854 | -1.18(-2.47%) |
Nov 06, 2012 | 47.45 | 47.81 | 47.21 | 47.70 | 5,892,711 | +0.40(+0.84%) |
Nov 05, 2012 | 47.31 | 48.11 | 47.09 | 47.31 | 4,539,247 | -0.11(-0.23%) |
Nov 02, 2012 | 47.75 | 48.49 | 47.42 | 47.42 | 5,196,464 | -0.50(-1.04%) |
Nov 01, 2012 | 47.78 | 48.51 | 47.56 | 47.91 | 6,659,572 | +0.33(+0.68%) |
Oct 31, 2012 | 48.70 | 48.78 | 47.53 | 47.59 | 5,187,157 | -0.71(-1.48%) |
Oct 26, 2012 | 48.35 | 48.30 | 48.30 | 48.30 | 3,757,927 | +0.15(+0.32%) |
Oct 25, 2012 | 47.12 | 48.31 | 47.12 | 48.15 | 5,210,579 | +1.14(+2.42%) |
Oct 24, 2012 | 48.37 | 48.52 | 46.91 | 47.01 | 14,954,990 | -3.79(-7.45%) |
Oct 23, 2012 | 50.84 | 51.08 | 50.20 | 50.79 | 3,567,909 | +0.28(+0.56%) |
Oct 19, 2012 | 51.18 | 51.22 | 50.43 | 50.51 | 4,743,593 | -0.82(-1.59%) |
Oct 18, 2012 | 51.46 | 51.76 | 51.25 | 51.32 | 6,003,549 | -0.39(-0.76%) |
Oct 17, 2012 | 52.15 | 52.22 | 50.93 | 51.72 | 4,337,598 | -0.38(-0.74%) |
Oct 16, 2012 | 52.18 | 52.33 | 52.00 | 52.10 | 2,217,543 | +0.08(+0.15%) |
Oct 15, 2012 | 51.78 | 52.07 | 51.36 | 52.02 | 2,147,427 | +0.25(+0.49%) |
Oct 12, 2012 | 50.91 | 51.91 | 50.77 | 51.77 | 3,639,575 | +1.02(+2.00%) |
Oct 11, 2012 | 51.12 | 51.40 | 50.75 | 50.75 | 2,678,430 | -0.34(-0.66%) |
Oct 10, 2012 | 51.43 | 51.65 | 50.72 | 51.09 | 1,942,611 | -0.42(-0.82%) |
Oct 09, 2012 | 51.75 | 51.94 | 51.17 | 51.52 | 2,538,843 | -0.25(-0.49%) |
Oct 08, 2012 | 51.22 | 51.87 | 51.17 | 51.77 | 2,066,948 | +0.29(+0.57%) |
Oct 05, 2012 | 51.20 | 51.55 | 51.10 | 51.48 | 3,045,145 | +0.55(+1.09%) |
Oct 04, 2012 | 50.70 | 51.02 | 50.52 | 50.92 | 2,950,261 | +0.45(+0.88%) |
Oct 03, 2012 | 50.39 | 50.72 | 49.85 | 50.48 | 4,227,740 | +0.45(+0.89%) |
Oct 02, 2012 | 50.19 | 50.40 | 49.42 | 50.03 | 5,103,439 | +0.44(+0.88%) |
Oct 01, 2012 | 49.25 | 49.89 | 49.08 | 49.59 | 5,424,039 | +0.63(+1.29%) |
Sep 28, 2012 | 49.25 | 49.27 | 48.67 | 48.96 | 5,109,444 | -0.42(-0.86%) |
Sep 27, 2012 | 50.04 | 50.12 | 49.36 | 49.38 | 4,140,414 | -0.30(-0.60%) |
Sep 26, 2012 | 49.87 | 50.08 | 49.52 | 49.68 | 4,323,938 | -0.38(-0.77%) |
Sep 25, 2012 | 51.18 | 51.18 | 50.07 | 50.07 | 3,509,141 | -0.93(-1.83%) |
Sep 24, 2012 | 50.08 | 51.17 | 49.97 | 51.00 | 4,640,332 | +0.98(+1.97%) |
Sep 21, 2012 | 51.15 | 51.15 | 49.98 | 50.02 | 8,907,749 | -0.85(-1.68%) |
Sep 20, 2012 | 52.35 | 52.67 | 50.46 | 50.87 | 15,840,081 | -5.06(-9.05%) |
Sep 19, 2012 | 55.80 | 56.47 | 55.29 | 55.93 | 3,134,484 | -0.95(-1.68%) |
Sep 18, 2012 | 57.09 | 57.17 | 56.15 | 56.89 | 1,983,637 | -0.23(-0.40%) |
Sep 17, 2012 | 57.33 | 57.39 | 56.86 | 57.12 | 1,470,894 | -0.35(-0.62%) |
Sep 14, 2012 | 57.31 | 57.82 | 57.18 | 57.47 | 1,919,120 | +0.12(+0.21%) |
Sep 13, 2012 | 57.14 | 57.63 | 56.38 | 57.35 | 1,948,227 | +0.39(+0.69%) |
Sep 12, 2012 | 56.73 | 57.08 | 56.39 | 56.96 | 1,458,333 | +0.38(+0.68%) |
Sep 11, 2012 | 55.75 | 56.79 | 55.71 | 56.57 | 1,955,727 | +0.86(+1.55%) |
Sep 10, 2012 | 55.49 | 56.09 | 55.29 | 55.71 | 2,169,495 | +0.37(+0.67%) |
Sep 07, 2012 | 55.41 | 55.52 | 55.09 | 55.34 | 1,712,293 | -0.08(-0.14%) |
Sep 06, 2012 | 54.31 | 55.43 | 54.19 | 55.42 | 2,365,938 | +1.49(+2.77%) |
Sep 05, 2012 | 54.58 | 54.69 | 53.63 | 53.92 | 2,628,024 | -0.75(-1.38%) |