Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 48.52 | 48.70 | 48.12 | 48.60 | 2,288,248 | +0.11(+0.23%) |
Nov 29, 2012 | 48.17 | 48.58 | 47.94 | 48.49 | 1,575,522 | +0.46(+0.95%) |
Nov 28, 2012 | 47.44 | 48.05 | 47.14 | 48.03 | 1,654,803 | +0.45(+0.94%) |
Nov 27, 2012 | 47.67 | 48.01 | 47.49 | 47.58 | 1,378,406 | -0.15(-0.31%) |
Nov 26, 2012 | 47.82 | 48.02 | 47.58 | 47.73 | 1,265,218 | -0.32(-0.66%) |
Nov 23, 2012 | 47.57 | 48.05 | 47.44 | 48.05 | 858,439 | +0.62(+1.30%) |
Nov 21, 2012 | 47.01 | 47.59 | 46.88 | 47.43 | 1,492,744 | +0.36(+0.76%) |
Nov 20, 2012 | 46.11 | 47.08 | 46.01 | 47.08 | 2,116,468 | +0.81(+1.74%) |
Nov 19, 2012 | 45.61 | 46.40 | 45.51 | 46.27 | 2,319,889 | +1.15(+2.54%) |
Nov 16, 2012 | 45.94 | 45.94 | 44.49 | 45.12 | 2,847,158 | -0.03(-0.07%) |
Nov 15, 2012 | 45.15 | 45.76 | 44.87 | 45.15 | 2,692,532 | +0.03(+0.07%) |
Nov 14, 2012 | 46.11 | 46.23 | 44.95 | 45.12 | 3,078,614 | -0.80(-1.74%) |
Nov 13, 2012 | 45.27 | 46.31 | 44.76 | 45.92 | 2,482,973 | +0.16(+0.35%) |
Nov 12, 2012 | 45.82 | 45.97 | 45.31 | 45.76 | 1,599,439 | +0.07(+0.15%) |
Nov 09, 2012 | 46.19 | 46.54 | 45.64 | 45.69 | 2,572,509 | -0.69(-1.48%) |
Nov 08, 2012 | 46.62 | 47.22 | 46.35 | 46.38 | 2,125,671 | -0.29(-0.62%) |
Nov 07, 2012 | 47.29 | 47.35 | 46.46 | 46.67 | 2,868,196 | -1.10(-2.29%) |
Nov 06, 2012 | 47.50 | 48.20 | 47.33 | 47.76 | 2,403,574 | +0.36(+0.76%) |
Nov 05, 2012 | 46.68 | 47.46 | 46.56 | 47.40 | 1,438,129 | +0.56(+1.19%) |
Nov 02, 2012 | 47.37 | 47.46 | 46.85 | 46.85 | 2,553,520 | -0.17(-0.36%) |
Nov 01, 2012 | 46.84 | 47.74 | 46.65 | 47.02 | 3,490,727 | +0.16(+0.34%) |
Oct 31, 2012 | 46.13 | 47.11 | 45.33 | 46.86 | 2,308,445 | +0.65(+1.40%) |
Oct 26, 2012 | 46.23 | 46.21 | 46.21 | 46.21 | 1,961,121 | -0.01(-0.02%) |
Oct 25, 2012 | 46.33 | 46.67 | 45.83 | 46.22 | 1,709,080 | +0.27(+0.59%) |
Oct 24, 2012 | 45.68 | 46.54 | 45.30 | 45.95 | 2,718,774 | +0.51(+1.12%) |
Oct 23, 2012 | 45.70 | 45.70 | 45.18 | 45.44 | 2,446,180 | -0.74(-1.60%) |
Oct 19, 2012 | 46.02 | 47.46 | 45.65 | 46.18 | 4,486,845 | +0.69(+1.51%) |
Oct 18, 2012 | 45.53 | 46.22 | 45.33 | 45.49 | 2,501,679 | -0.04(-0.09%) |
Oct 17, 2012 | 45.06 | 45.75 | 45.06 | 45.53 | 1,827,105 | +0.14(+0.31%) |
Oct 16, 2012 | 44.66 | 45.39 | 44.56 | 45.39 | 2,147,270 | +1.07(+2.40%) |
Oct 15, 2012 | 44.20 | 44.52 | 44.02 | 44.33 | 1,930,266 | +0.18(+0.41%) |
Oct 12, 2012 | 44.28 | 44.63 | 43.96 | 44.15 | 1,642,426 | -0.07(-0.16%) |
Oct 11, 2012 | 44.79 | 44.99 | 44.21 | 44.22 | 1,703,212 | -0.26(-0.58%) |
Oct 10, 2012 | 44.04 | 44.58 | 43.69 | 44.48 | 2,626,559 | +0.34(+0.77%) |
Oct 09, 2012 | 44.93 | 45.25 | 44.12 | 44.14 | 2,859,199 | -0.93(-2.06%) |
Oct 08, 2012 | 44.66 | 45.08 | 44.36 | 45.06 | 3,234,987 | +0.14(+0.31%) |
Oct 05, 2012 | 45.91 | 46.15 | 44.89 | 44.92 | 3,937,688 | -0.55(-1.20%) |
Oct 04, 2012 | 44.95 | 45.90 | 44.95 | 45.47 | 2,837,445 | +0.75(+1.67%) |
Oct 03, 2012 | 44.68 | 44.94 | 44.23 | 44.72 | 3,219,558 | +0.16(+0.36%) |
Oct 02, 2012 | 44.61 | 44.97 | 44.11 | 44.57 | 2,726,109 | +0.24(+0.54%) |
Oct 01, 2012 | 44.73 | 45.96 | 44.28 | 44.33 | 3,665,949 | -0.33(-0.74%) |
Sep 28, 2012 | 44.66 | 45.13 | 44.24 | 44.66 | 3,371,878 | -0.33(-0.73%) |
Sep 27, 2012 | 44.71 | 45.23 | 44.11 | 44.98 | 1,991,899 | +0.47(+1.05%) |
Sep 26, 2012 | 44.83 | 44.88 | 43.70 | 44.52 | 3,049,082 | -0.43(-0.95%) |
Sep 25, 2012 | 46.11 | 46.11 | 44.93 | 44.94 | 2,889,343 | -1.24(-2.68%) |
Sep 24, 2012 | 46.58 | 46.58 | 45.96 | 46.18 | 2,526,181 | -0.56(-1.19%) |
Sep 21, 2012 | 46.58 | 47.14 | 46.12 | 46.74 | 5,235,486 | +0.51(+1.10%) |
Sep 20, 2012 | 45.24 | 46.29 | 45.20 | 46.23 | 3,573,166 | +0.52(+1.13%) |
Sep 19, 2012 | 45.53 | 45.89 | 45.20 | 45.71 | 3,224,401 | +0.38(+0.84%) |
Sep 18, 2012 | 45.51 | 45.84 | 45.10 | 45.33 | 3,926,485 | -0.23(-0.50%) |
Sep 17, 2012 | 45.90 | 45.90 | 45.37 | 45.56 | 2,580,479 | -0.45(-0.97%) |
Sep 14, 2012 | 45.81 | 46.62 | 45.61 | 46.01 | 4,564,223 | +0.28(+0.61%) |
Sep 13, 2012 | 45.69 | 46.11 | 44.65 | 45.73 | 3,226,322 | -0.05(-0.11%) |
Sep 12, 2012 | 45.99 | 46.36 | 45.65 | 45.78 | 1,782,943 | -0.03(-0.07%) |
Sep 11, 2012 | 45.71 | 46.28 | 45.45 | 45.81 | 2,331,191 | +0.09(+0.20%) |
Sep 10, 2012 | 45.98 | 46.38 | 45.71 | 45.72 | 2,446,799 | -0.24(-0.52%) |
Sep 07, 2012 | 46.33 | 47.08 | 45.86 | 45.96 | 3,626,774 | -0.13(-0.28%) |
Sep 06, 2012 | 44.99 | 46.23 | 44.90 | 46.09 | 3,521,743 | +0.71(+1.56%) |
Sep 05, 2012 | 45.62 | 45.67 | 44.73 | 45.38 | 3,097,919 | -0.30(-0.65%) |