Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 48.14 | 48.21 | 47.74 | 48.07 | 5,392,897 | -0.15(-0.31%) |
Nov 29, 2012 | 48.31 | 48.42 | 47.80 | 48.22 | 4,809,493 | +0.14(+0.30%) |
Nov 28, 2012 | 47.31 | 48.09 | 46.97 | 48.08 | 3,768,492 | +0.48(+1.01%) |
Nov 27, 2012 | 47.21 | 48.02 | 47.03 | 47.60 | 3,589,242 | +0.15(+0.31%) |
Nov 26, 2012 | 47.30 | 47.58 | 47.14 | 47.45 | 3,430,212 | -0.04(-0.09%) |
Nov 23, 2012 | 46.72 | 47.50 | 46.72 | 47.49 | 2,042,709 | +0.76(+1.62%) |
Nov 21, 2012 | 46.89 | 47.00 | 46.54 | 46.73 | 3,123,399 | +0.00(+0.01%) |
Nov 20, 2012 | 46.56 | 46.88 | 46.14 | 46.73 | 3,929,433 | +0.12(+0.27%) |
Nov 19, 2012 | 46.18 | 46.61 | 46.01 | 46.61 | 5,401,383 | +0.84(+1.83%) |
Nov 16, 2012 | 45.96 | 46.18 | 45.19 | 45.77 | 6,388,583 | -0.17(-0.37%) |
Nov 15, 2012 | 45.88 | 46.14 | 45.36 | 45.94 | 5,162,808 | +0.21(+0.45%) |
Nov 14, 2012 | 47.30 | 47.48 | 45.62 | 45.73 | 7,463,418 | -1.50(-3.18%) |
Nov 13, 2012 | 46.99 | 47.72 | 46.95 | 47.23 | 2,960,282 | -0.18(-0.37%) |
Nov 12, 2012 | 46.93 | 47.57 | 46.87 | 47.41 | 3,461,591 | +0.59(+1.26%) |
Nov 09, 2012 | 47.02 | 47.41 | 46.72 | 46.82 | 3,580,758 | -0.30(-0.64%) |
Nov 08, 2012 | 47.45 | 47.69 | 47.03 | 47.12 | 5,104,533 | -0.43(-0.91%) |
Nov 07, 2012 | 48.03 | 48.44 | 47.23 | 47.55 | 4,946,713 | -1.02(-2.10%) |
Nov 06, 2012 | 48.38 | 48.86 | 48.11 | 48.57 | 4,120,755 | +0.40(+0.82%) |
Nov 05, 2012 | 47.97 | 48.51 | 47.89 | 48.18 | 2,962,206 | -0.09(-0.19%) |
Nov 02, 2012 | 49.13 | 49.41 | 48.27 | 48.27 | 4,411,234 | -0.77(-1.58%) |
Nov 01, 2012 | 48.01 | 49.19 | 47.96 | 49.04 | 7,889,329 | +1.14(+2.39%) |
Oct 31, 2012 | 48.51 | 48.67 | 47.73 | 47.90 | 4,436,938 | -0.23(-0.47%) |
Oct 26, 2012 | 47.44 | 48.12 | 48.12 | 48.12 | 11,492,611 | +0.77(+1.62%) |
Oct 25, 2012 | 47.46 | 47.86 | 47.09 | 47.36 | 5,297,725 | +0.30(+0.64%) |
Oct 24, 2012 | 48.05 | 48.16 | 46.84 | 47.06 | 6,240,623 | -0.91(-1.91%) |
Oct 23, 2012 | 47.88 | 48.17 | 47.47 | 47.97 | 4,853,771 | -0.21(-0.44%) |
Oct 19, 2012 | 48.88 | 49.02 | 47.93 | 48.19 | 6,514,150 | -0.61(-1.25%) |
Oct 18, 2012 | 48.30 | 49.98 | 48.09 | 48.80 | 8,744,586 | +0.63(+1.30%) |
Oct 17, 2012 | 47.94 | 48.27 | 47.26 | 48.17 | 6,465,092 | +0.13(+0.27%) |
Oct 16, 2012 | 47.51 | 48.14 | 47.24 | 48.04 | 4,063,325 | +0.96(+2.04%) |
Oct 15, 2012 | 47.18 | 47.47 | 46.63 | 47.08 | 4,230,497 | -0.05(-0.10%) |
Oct 12, 2012 | 47.23 | 47.49 | 46.77 | 47.13 | 4,329,558 | +0.05(+0.11%) |
Oct 11, 2012 | 47.48 | 47.54 | 47.07 | 47.08 | 3,939,227 | -0.00(-0.01%) |
Oct 10, 2012 | 47.21 | 47.44 | 46.88 | 47.08 | 2,916,396 | -0.13(-0.27%) |
Oct 09, 2012 | 47.81 | 48.06 | 47.21 | 47.21 | 3,756,278 | -0.54(-1.13%) |
Oct 08, 2012 | 47.47 | 47.96 | 47.38 | 47.75 | 2,465,895 | +0.19(+0.39%) |
Oct 05, 2012 | 47.61 | 47.95 | 47.36 | 47.56 | 3,771,859 | +0.23(+0.49%) |
Oct 04, 2012 | 47.24 | 47.72 | 47.03 | 47.33 | 5,057,802 | +0.36(+0.77%) |
Oct 03, 2012 | 46.50 | 47.00 | 46.25 | 46.97 | 4,514,551 | +0.60(+1.29%) |
Oct 02, 2012 | 46.40 | 46.52 | 46.02 | 46.37 | 4,327,041 | +0.22(+0.48%) |
Oct 01, 2012 | 46.32 | 46.44 | 45.99 | 46.15 | 4,771,087 | -0.07(-0.14%) |
Sep 28, 2012 | 45.99 | 46.34 | 45.50 | 46.21 | 6,561,576 | +0.07(+0.16%) |
Sep 27, 2012 | 46.49 | 46.56 | 45.96 | 46.14 | 6,981,319 | -0.16(-0.34%) |
Sep 26, 2012 | 46.72 | 46.95 | 46.14 | 46.30 | 5,216,924 | -0.57(-1.21%) |
Sep 25, 2012 | 47.28 | 47.49 | 46.80 | 46.87 | 5,197,578 | -0.28(-0.60%) |
Sep 24, 2012 | 46.24 | 47.28 | 46.17 | 47.15 | 5,423,593 | +0.68(+1.46%) |
Sep 21, 2012 | 47.21 | 47.28 | 46.44 | 46.47 | 8,693,005 | -0.62(-1.31%) |
Sep 20, 2012 | 47.16 | 47.63 | 46.51 | 47.09 | 13,077,776 | -1.60(-3.28%) |
Sep 19, 2012 | 48.76 | 48.99 | 48.09 | 48.69 | 5,510,982 | -0.61(-1.24%) |
Sep 18, 2012 | 49.27 | 49.33 | 48.79 | 49.30 | 3,779,778 | -0.11(-0.23%) |
Sep 17, 2012 | 49.95 | 49.95 | 49.11 | 49.41 | 4,519,464 | -0.59(-1.18%) |
Sep 14, 2012 | 49.39 | 50.33 | 49.16 | 50.00 | 7,566,958 | +0.76(+1.55%) |
Sep 13, 2012 | 48.56 | 49.47 | 48.20 | 49.24 | 4,055,750 | +0.60(+1.22%) |
Sep 12, 2012 | 48.30 | 48.74 | 48.19 | 48.64 | 2,918,515 | +0.29(+0.60%) |
Sep 11, 2012 | 47.83 | 48.47 | 47.80 | 48.35 | 3,581,030 | +0.52(+1.08%) |
Sep 10, 2012 | 47.61 | 48.03 | 47.49 | 47.83 | 3,694,734 | +0.24(+0.50%) |
Sep 07, 2012 | 47.02 | 47.65 | 47.02 | 47.60 | 4,500,021 | +0.39(+0.83%) |
Sep 06, 2012 | 46.68 | 47.34 | 46.60 | 47.20 | 4,666,900 | +0.78(+1.69%) |
Sep 05, 2012 | 47.50 | 47.50 | 46.16 | 46.42 | 6,586,657 | -1.18(-2.48%) |