Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 50.51 | 50.90 | 50.35 | 50.76 | 18,522,258 | +0.37(+0.74%) |
Nov 29, 2012 | 50.57 | 50.63 | 50.26 | 50.39 | 13,536,196 | -0.05(-0.10%) |
Nov 28, 2012 | 50.02 | 50.50 | 49.94 | 50.44 | 13,714,602 | +0.35(+0.70%) |
Nov 27, 2012 | 50.23 | 50.34 | 50.03 | 50.09 | 12,038,713 | -0.20(-0.41%) |
Nov 26, 2012 | 50.31 | 50.59 | 50.10 | 50.29 | 13,579,787 | -0.34(-0.68%) |
Nov 23, 2012 | 50.29 | 50.63 | 50.19 | 50.63 | 7,487,075 | +0.42(+0.84%) |
Nov 21, 2012 | 50.24 | 50.42 | 50.11 | 50.21 | 10,588,780 | -0.06(-0.11%) |
Nov 20, 2012 | 49.97 | 50.30 | 49.89 | 50.27 | 13,664,310 | +0.30(+0.61%) |
Nov 19, 2012 | 50.18 | 50.37 | 49.82 | 49.97 | 17,098,532 | +0.04(+0.09%) |
Nov 16, 2012 | 49.69 | 49.98 | 49.43 | 49.92 | 19,780,218 | +0.09(+0.17%) |
Nov 15, 2012 | 49.78 | 49.93 | 49.58 | 49.84 | 16,360,004 | -0.14(-0.29%) |
Nov 14, 2012 | 50.24 | 50.34 | 49.81 | 49.98 | 14,341,626 | -0.17(-0.35%) |
Nov 13, 2012 | 50.16 | 50.59 | 50.08 | 50.15 | 11,414,908 | -0.12(-0.24%) |
Nov 12, 2012 | 50.36 | 50.54 | 50.01 | 50.28 | 13,527,845 | -0.14(-0.27%) |
Nov 09, 2012 | 50.19 | 50.70 | 50.10 | 50.41 | 14,568,267 | +0.16(+0.32%) |
Nov 08, 2012 | 50.62 | 50.81 | 50.26 | 50.26 | 17,534,600 | -0.50(-0.98%) |
Nov 07, 2012 | 51.01 | 51.22 | 50.29 | 50.75 | 17,605,830 | -0.48(-0.94%) |
Nov 06, 2012 | 51.19 | 51.68 | 51.15 | 51.24 | 10,986,755 | +0.16(+0.31%) |
Nov 05, 2012 | 51.13 | 51.23 | 50.85 | 51.08 | 9,523,105 | -0.08(-0.16%) |
Nov 02, 2012 | 51.73 | 51.73 | 51.11 | 51.16 | 11,013,344 | -0.43(-0.84%) |
Nov 01, 2012 | 51.30 | 51.88 | 51.11 | 51.59 | 15,559,013 | +0.49(+0.96%) |
Oct 31, 2012 | 51.31 | 51.41 | 50.85 | 51.10 | 13,790,535 | -0.06(-0.11%) |
Oct 26, 2012 | 51.23 | 51.16 | 51.16 | 51.16 | 12,424,980 | -0.17(-0.34%) |
Oct 25, 2012 | 51.24 | 51.63 | 51.22 | 51.33 | 13,405,470 | +0.29(+0.57%) |
Oct 24, 2012 | 51.22 | 51.37 | 50.99 | 51.04 | 11,880,001 | -0.11(-0.21%) |
Oct 23, 2012 | 51.35 | 51.61 | 50.89 | 51.15 | 15,363,796 | -0.70(-1.35%) |
Oct 19, 2012 | 52.03 | 52.12 | 51.76 | 51.85 | 25,488,468 | -0.48(-0.91%) |
Oct 18, 2012 | 51.14 | 52.49 | 51.10 | 52.33 | 46,360,540 | +1.10(+2.14%) |
Oct 17, 2012 | 50.31 | 51.36 | 50.18 | 51.23 | 36,758,080 | +1.05(+2.08%) |
Oct 16, 2012 | 50.00 | 50.36 | 49.80 | 50.18 | 18,971,386 | +0.69(+1.38%) |
Oct 15, 2012 | 49.20 | 49.78 | 49.12 | 49.50 | 20,606,986 | +0.45(+0.93%) |
Oct 12, 2012 | 49.20 | 49.43 | 48.92 | 49.04 | 12,037,395 | +0.00(+0.00%) |
Oct 11, 2012 | 49.22 | 49.28 | 48.96 | 49.04 | 13,010,388 | -0.18(-0.37%) |
Oct 10, 2012 | 49.34 | 49.42 | 49.05 | 49.22 | 14,843,358 | -0.14(-0.28%) |
Oct 09, 2012 | 49.51 | 49.77 | 49.14 | 49.36 | 21,295,784 | -0.74(-1.48%) |
Oct 08, 2012 | 50.22 | 50.26 | 49.91 | 50.10 | 8,931,636 | -0.15(-0.30%) |
Oct 05, 2012 | 50.12 | 50.32 | 50.02 | 50.26 | 13,068,924 | +0.27(+0.55%) |
Oct 04, 2012 | 49.86 | 50.15 | 49.79 | 49.98 | 13,022,156 | +0.19(+0.39%) |
Oct 03, 2012 | 49.92 | 50.02 | 49.59 | 49.79 | 11,853,429 | +0.03(+0.06%) |
Oct 02, 2012 | 49.87 | 49.99 | 49.53 | 49.76 | 13,654,811 | -0.12(-0.25%) |
Oct 01, 2012 | 49.73 | 50.11 | 49.73 | 49.88 | 13,373,356 | +0.16(+0.32%) |
Sep 28, 2012 | 49.62 | 49.82 | 49.43 | 49.72 | 14,265,922 | -0.07(-0.14%) |
Sep 27, 2012 | 49.85 | 50.04 | 49.71 | 49.79 | 11,337,842 | +0.01(+0.01%) |
Sep 26, 2012 | 50.15 | 50.15 | 49.76 | 49.79 | 13,820,126 | -0.23(-0.46%) |
Sep 25, 2012 | 49.79 | 50.25 | 49.79 | 50.02 | 16,064,946 | +0.23(+0.46%) |
Sep 24, 2012 | 49.70 | 49.93 | 49.65 | 49.79 | 12,586,999 | -0.04(-0.09%) |
Sep 21, 2012 | 49.82 | 50.05 | 49.67 | 49.83 | 26,438,516 | +0.12(+0.23%) |
Sep 20, 2012 | 49.36 | 49.78 | 49.30 | 49.71 | 12,063,510 | +0.22(+0.44%) |
Sep 19, 2012 | 49.61 | 49.73 | 49.50 | 49.50 | 13,736,166 | +0.04(+0.07%) |
Sep 18, 2012 | 49.12 | 49.55 | 49.12 | 49.46 | 11,174,724 | +0.22(+0.44%) |
Sep 17, 2012 | 49.42 | 49.57 | 49.07 | 49.25 | 16,054,446 | -0.16(-0.32%) |
Sep 14, 2012 | 49.72 | 49.72 | 49.12 | 49.40 | 18,055,252 | -0.38(-0.75%) |
Sep 13, 2012 | 49.07 | 49.91 | 49.07 | 49.78 | 18,025,652 | +0.61(+1.23%) |
Sep 12, 2012 | 49.33 | 49.40 | 49.09 | 49.17 | 11,406,929 | -0.04(-0.07%) |
Sep 11, 2012 | 49.33 | 49.46 | 49.20 | 49.21 | 12,226,285 | +0.01(+0.03%) |
Sep 10, 2012 | 49.06 | 49.40 | 48.94 | 49.20 | 15,857,078 | +0.22(+0.44%) |
Sep 07, 2012 | 49.04 | 49.07 | 48.72 | 48.98 | 11,646,346 | +0.03(+0.06%) |
Sep 06, 2012 | 48.86 | 49.22 | 48.77 | 48.95 | 18,121,438 | +0.41(+0.85%) |
Sep 05, 2012 | 48.66 | 48.97 | 48.44 | 48.54 | 12,842,086 | +0.01(+0.01%) |