Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 46.98 | 47.39 | 46.90 | 47.30 | 6,712,399 | +0.26(+0.55%) |
Nov 29, 2012 | 47.03 | 47.41 | 46.91 | 47.04 | 7,262,769 | +0.05(+0.11%) |
Nov 28, 2012 | 46.14 | 47.00 | 46.02 | 46.99 | 6,992,359 | +0.39(+0.84%) |
Nov 27, 2012 | 46.35 | 46.81 | 46.13 | 46.60 | 7,555,743 | +0.08(+0.17%) |
Nov 26, 2012 | 45.82 | 46.54 | 45.76 | 46.52 | 4,465,203 | +0.37(+0.80%) |
Nov 23, 2012 | 45.18 | 46.15 | 45.18 | 46.15 | 3,831,644 | +1.18(+2.62%) |
Nov 21, 2012 | 45.61 | 45.62 | 44.95 | 44.97 | 6,692,055 | -0.66(-1.45%) |
Nov 20, 2012 | 45.35 | 45.90 | 45.18 | 45.63 | 5,892,580 | +0.35(+0.77%) |
Nov 19, 2012 | 44.81 | 45.28 | 44.71 | 45.28 | 5,880,523 | +0.58(+1.30%) |
Nov 16, 2012 | 44.04 | 44.76 | 43.90 | 44.70 | 7,377,424 | +0.66(+1.50%) |
Nov 15, 2012 | 44.16 | 44.60 | 43.78 | 44.04 | 6,115,192 | -0.06(-0.14%) |
Nov 14, 2012 | 44.72 | 44.91 | 44.01 | 44.10 | 5,686,907 | -0.51(-1.14%) |
Nov 13, 2012 | 44.41 | 44.91 | 44.32 | 44.61 | 5,583,353 | -0.04(-0.09%) |
Nov 12, 2012 | 44.73 | 44.78 | 44.20 | 44.65 | 4,611,186 | -0.02(-0.04%) |
Nov 09, 2012 | 44.02 | 44.99 | 43.86 | 44.67 | 6,443,025 | +0.54(+1.22%) |
Nov 08, 2012 | 44.92 | 45.40 | 44.09 | 44.13 | 9,039,505 | -0.78(-1.74%) |
Nov 07, 2012 | 43.53 | 45.24 | 43.46 | 44.91 | 13,351,782 | +1.80(+4.18%) |
Nov 06, 2012 | 43.37 | 43.50 | 42.61 | 43.11 | 6,726,069 | +0.07(+0.16%) |
Nov 05, 2012 | 43.01 | 43.29 | 42.61 | 43.04 | 7,389,989 | -0.32(-0.74%) |
Nov 02, 2012 | 44.13 | 44.22 | 43.18 | 43.36 | 8,563,379 | -0.44(-1.00%) |
Nov 01, 2012 | 43.67 | 44.03 | 43.41 | 43.80 | 6,571,250 | +0.33(+0.76%) |
Oct 31, 2012 | 44.08 | 44.08 | 42.94 | 43.47 | 6,286,216 | -0.17(-0.39%) |
Oct 26, 2012 | 43.33 | 43.64 | 43.64 | 43.64 | 5,186,100 | +0.05(+0.11%) |
Oct 25, 2012 | 44.28 | 44.37 | 43.50 | 43.59 | 5,028,436 | -0.42(-0.95%) |
Oct 24, 2012 | 44.09 | 44.22 | 43.88 | 44.01 | 5,394,736 | -0.01(-0.02%) |
Oct 23, 2012 | 44.27 | 44.30 | 43.88 | 44.02 | 7,575,073 | -0.91(-2.03%) |
Oct 19, 2012 | 45.79 | 45.90 | 44.64 | 44.93 | 6,309,963 | -0.95(-2.07%) |
Oct 18, 2012 | 44.98 | 46.14 | 44.98 | 45.88 | 3,829,717 | +0.22(+0.48%) |
Oct 17, 2012 | 45.93 | 45.93 | 45.28 | 45.66 | 6,191,328 | +0.37(+0.82%) |
Oct 16, 2012 | 45.09 | 45.47 | 45.07 | 45.29 | 5,238,803 | +0.32(+0.71%) |
Oct 15, 2012 | 45.06 | 45.20 | 44.45 | 44.97 | 6,205,794 | -0.09(-0.20%) |
Oct 12, 2012 | 44.92 | 45.44 | 44.85 | 45.06 | 4,735,080 | +0.05(+0.11%) |
Oct 11, 2012 | 45.76 | 45.76 | 44.77 | 45.01 | 5,407,791 | -0.33(-0.73%) |
Oct 10, 2012 | 45.55 | 45.69 | 45.30 | 45.34 | 4,564,793 | -0.22(-0.48%) |
Oct 09, 2012 | 46.50 | 46.59 | 45.55 | 45.56 | 5,013,977 | -0.94(-2.02%) |
Oct 08, 2012 | 46.18 | 46.50 | 45.97 | 46.50 | 4,825,253 | +0.32(+0.69%) |
Oct 05, 2012 | 45.96 | 46.37 | 45.83 | 46.18 | 5,437,892 | +0.35(+0.76%) |
Oct 04, 2012 | 45.26 | 46.04 | 45.25 | 45.83 | 5,996,223 | +0.03(+0.07%) |
Oct 03, 2012 | 45.53 | 46.09 | 45.53 | 45.80 | 6,045,322 | +0.50(+1.10%) |
Oct 02, 2012 | 45.54 | 45.80 | 45.16 | 45.30 | 5,785,821 | -0.20(-0.44%) |
Oct 01, 2012 | 45.43 | 45.99 | 45.38 | 45.50 | 4,724,276 | +0.16(+0.36%) |
Sep 28, 2012 | 45.24 | 45.70 | 44.96 | 45.34 | 6,944,157 | -0.05(-0.10%) |
Sep 27, 2012 | 45.00 | 45.70 | 44.87 | 45.38 | 5,069,234 | +0.74(+1.66%) |
Sep 26, 2012 | 44.91 | 44.91 | 44.31 | 44.64 | 7,457,120 | -0.35(-0.78%) |
Sep 25, 2012 | 45.69 | 46.12 | 44.99 | 44.99 | 7,885,398 | -0.83(-1.81%) |
Sep 24, 2012 | 45.76 | 46.11 | 45.60 | 45.82 | 5,551,003 | -0.08(-0.17%) |
Sep 21, 2012 | 46.18 | 46.56 | 45.86 | 45.90 | 9,065,200 | +0.11(+0.24%) |
Sep 20, 2012 | 45.30 | 45.81 | 45.29 | 45.79 | 6,093,016 | +0.28(+0.62%) |
Sep 19, 2012 | 44.85 | 45.72 | 44.66 | 45.51 | 9,092,004 | +0.64(+1.43%) |
Sep 18, 2012 | 44.65 | 45.02 | 44.56 | 44.87 | 7,337,662 | +0.00(+0.00%) |
Sep 17, 2012 | 44.60 | 45.06 | 44.42 | 44.87 | 9,164,312 | +0.16(+0.36%) |
Sep 14, 2012 | 44.13 | 45.07 | 43.93 | 44.71 | 7,847,784 | +0.38(+0.86%) |
Sep 13, 2012 | 43.07 | 44.48 | 43.01 | 44.33 | 9,777,773 | +1.26(+2.93%) |
Sep 12, 2012 | 43.32 | 43.32 | 42.98 | 43.07 | 4,861,681 | +0.03(+0.07%) |
Sep 11, 2012 | 42.96 | 43.18 | 42.66 | 43.04 | 5,071,455 | -0.03(-0.07%) |
Sep 10, 2012 | 43.55 | 43.84 | 43.07 | 43.07 | 5,535,582 | -0.57(-1.31%) |
Sep 07, 2012 | 43.25 | 43.83 | 43.25 | 43.64 | 8,016,163 | +0.42(+0.97%) |
Sep 06, 2012 | 42.41 | 43.31 | 42.40 | 43.22 | 9,108,061 | +0.97(+2.30%) |
Sep 05, 2012 | 41.87 | 42.72 | 41.81 | 42.25 | 10,038,624 | +0.90(+2.18%) |