Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 45.63 | 46.41 | 45.62 | 46.33 | 1,570,135 | +0.61(+1.34%) |
Nov 29, 2012 | 45.99 | 46.30 | 45.55 | 45.72 | 1,625,822 | -0.18(-0.40%) |
Nov 28, 2012 | 45.23 | 46.04 | 45.06 | 45.90 | 847,080 | +0.30(+0.66%) |
Nov 27, 2012 | 45.31 | 45.77 | 44.75 | 45.60 | 1,176,701 | -0.09(-0.20%) |
Nov 26, 2012 | 45.18 | 46.26 | 45.18 | 45.69 | 1,233,624 | +0.26(+0.58%) |
Nov 23, 2012 | 45.26 | 45.71 | 45.01 | 45.43 | 314,123 | +0.42(+0.94%) |
Nov 21, 2012 | 45.07 | 45.48 | 44.64 | 45.00 | 1,263,147 | -0.01(-0.03%) |
Nov 20, 2012 | 44.55 | 45.02 | 44.25 | 45.02 | 1,233,782 | +0.25(+0.56%) |
Nov 19, 2012 | 44.47 | 44.97 | 44.13 | 44.76 | 1,247,219 | +0.90(+2.05%) |
Nov 16, 2012 | 44.10 | 44.37 | 43.54 | 43.87 | 1,106,110 | -0.10(-0.22%) |
Nov 15, 2012 | 43.93 | 44.48 | 43.47 | 43.97 | 1,068,406 | +0.03(+0.07%) |
Nov 14, 2012 | 45.85 | 45.85 | 43.75 | 43.93 | 1,858,013 | -1.74(-3.81%) |
Nov 13, 2012 | 45.49 | 45.81 | 45.00 | 45.67 | 2,813,352 | -0.07(-0.16%) |
Nov 12, 2012 | 45.53 | 45.95 | 45.15 | 45.75 | 1,655,589 | +0.65(+1.44%) |
Nov 09, 2012 | 45.40 | 45.57 | 44.96 | 45.10 | 1,168,646 | -0.41(-0.90%) |
Nov 08, 2012 | 46.17 | 46.26 | 45.48 | 45.51 | 1,145,504 | -1.03(-2.21%) |
Nov 07, 2012 | 46.85 | 47.09 | 46.10 | 46.53 | 1,252,708 | -0.74(-1.56%) |
Nov 06, 2012 | 47.02 | 47.36 | 46.85 | 47.27 | 921,879 | +0.29(+0.61%) |
Nov 05, 2012 | 47.49 | 47.82 | 46.76 | 46.98 | 887,856 | -0.63(-1.32%) |
Nov 02, 2012 | 47.08 | 47.94 | 47.01 | 47.61 | 1,445,242 | +0.83(+1.77%) |
Nov 01, 2012 | 46.33 | 47.22 | 45.88 | 46.78 | 1,075,734 | +0.50(+1.08%) |
Oct 31, 2012 | 46.41 | 46.95 | 45.69 | 46.28 | 1,321,032 | -0.06(-0.13%) |
Oct 26, 2012 | 46.63 | 46.34 | 46.34 | 46.34 | 856,915 | -0.38(-0.80%) |
Oct 25, 2012 | 48.51 | 48.51 | 46.06 | 46.72 | 1,539,732 | -0.92(-1.92%) |
Oct 24, 2012 | 47.91 | 48.05 | 47.44 | 47.64 | 695,284 | -0.18(-0.37%) |
Oct 23, 2012 | 47.46 | 47.94 | 47.09 | 47.81 | 918,328 | -0.47(-0.97%) |
Oct 19, 2012 | 48.80 | 49.10 | 48.17 | 48.28 | 789,387 | -0.65(-1.33%) |
Oct 18, 2012 | 48.34 | 49.07 | 48.23 | 48.93 | 575,329 | +0.71(+1.47%) |
Oct 17, 2012 | 48.16 | 48.50 | 47.42 | 48.23 | 1,491,054 | -0.09(-0.18%) |
Oct 16, 2012 | 48.54 | 48.88 | 48.05 | 48.31 | 602,400 | -0.20(-0.41%) |
Oct 15, 2012 | 48.05 | 48.73 | 47.74 | 48.51 | 564,823 | +0.46(+0.96%) |
Oct 12, 2012 | 48.56 | 48.72 | 47.97 | 48.05 | 903,901 | -0.55(-1.13%) |
Oct 11, 2012 | 48.40 | 48.76 | 48.24 | 48.59 | 1,020,246 | +0.59(+1.23%) |
Oct 10, 2012 | 47.95 | 48.13 | 47.47 | 48.00 | 507,753 | +0.20(+0.41%) |
Oct 09, 2012 | 48.09 | 48.52 | 47.79 | 47.81 | 685,163 | -0.22(-0.45%) |
Oct 08, 2012 | 48.00 | 48.14 | 47.69 | 48.02 | 652,300 | -0.22(-0.45%) |
Oct 05, 2012 | 48.34 | 48.40 | 47.94 | 48.24 | 1,342,033 | -0.02(-0.05%) |
Oct 04, 2012 | 48.97 | 48.98 | 47.98 | 48.26 | 1,425,927 | -0.38(-0.78%) |
Oct 03, 2012 | 48.98 | 49.30 | 48.58 | 48.64 | 1,304,478 | -0.30(-0.62%) |
Oct 02, 2012 | 48.83 | 49.04 | 48.30 | 48.94 | 695,473 | +0.47(+0.98%) |
Oct 01, 2012 | 49.40 | 49.40 | 47.91 | 48.47 | 1,361,731 | -0.74(-1.51%) |
Sep 28, 2012 | 49.15 | 49.38 | 48.73 | 49.21 | 1,295,575 | -0.24(-0.48%) |
Sep 27, 2012 | 49.01 | 49.92 | 48.80 | 49.45 | 1,110,567 | +0.72(+1.48%) |
Sep 26, 2012 | 49.46 | 49.66 | 48.70 | 48.74 | 1,293,402 | -0.49(-1.00%) |
Sep 25, 2012 | 49.71 | 50.07 | 49.16 | 49.23 | 1,409,160 | -0.50(-1.01%) |
Sep 24, 2012 | 49.55 | 50.35 | 49.49 | 49.73 | 1,266,055 | -0.23(-0.47%) |
Sep 21, 2012 | 49.96 | 50.20 | 49.56 | 49.96 | 1,710,888 | +0.30(+0.60%) |
Sep 20, 2012 | 50.00 | 50.01 | 49.17 | 49.66 | 1,329,433 | -0.59(-1.17%) |
Sep 19, 2012 | 50.59 | 50.70 | 49.97 | 50.25 | 768,940 | -0.35(-0.69%) |
Sep 18, 2012 | 51.25 | 51.41 | 50.54 | 50.60 | 991,575 | -0.81(-1.58%) |
Sep 17, 2012 | 52.03 | 52.54 | 51.40 | 51.41 | 897,179 | -0.75(-1.44%) |
Sep 14, 2012 | 51.50 | 52.43 | 51.48 | 52.17 | 880,114 | +0.94(+1.84%) |
Sep 13, 2012 | 50.42 | 51.44 | 50.32 | 51.22 | 536,024 | +0.81(+1.62%) |
Sep 12, 2012 | 50.24 | 50.64 | 49.94 | 50.41 | 620,765 | +0.36(+0.71%) |
Sep 11, 2012 | 50.05 | 50.28 | 49.46 | 50.05 | 821,697 | -0.06(-0.12%) |
Sep 10, 2012 | 50.18 | 50.48 | 49.74 | 50.12 | 986,025 | -0.37(-0.73%) |
Sep 07, 2012 | 50.08 | 50.77 | 50.08 | 50.48 | 861,178 | +0.25(+0.49%) |
Sep 06, 2012 | 50.21 | 50.54 | 50.04 | 50.24 | 1,527,100 | +0.44(+0.87%) |
Sep 05, 2012 | 50.16 | 50.24 | 49.59 | 49.80 | 867,948 | -0.39(-0.78%) |