Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 46.10 | 46.27 | 45.66 | 45.92 | 1,855,147 | -0.26(-0.57%) |
Nov 29, 2012 | 45.84 | 46.50 | 45.67 | 46.18 | 1,070,224 | +0.56(+1.22%) |
Nov 28, 2012 | 45.26 | 45.70 | 45.08 | 45.62 | 868,734 | +0.23(+0.51%) |
Nov 27, 2012 | 45.31 | 45.70 | 45.19 | 45.39 | 874,730 | -0.10(-0.21%) |
Nov 26, 2012 | 45.82 | 45.99 | 44.97 | 45.49 | 1,935,744 | -0.59(-1.28%) |
Nov 23, 2012 | 45.64 | 46.09 | 45.53 | 46.08 | 345,219 | +0.60(+1.31%) |
Nov 21, 2012 | 45.50 | 45.74 | 45.20 | 45.48 | 1,028,856 | -0.09(-0.19%) |
Nov 20, 2012 | 45.86 | 45.92 | 45.18 | 45.57 | 1,122,374 | -0.44(-0.95%) |
Nov 19, 2012 | 46.09 | 46.28 | 45.85 | 46.01 | 1,214,672 | +0.07(+0.16%) |
Nov 16, 2012 | 45.12 | 46.05 | 44.98 | 45.93 | 1,872,906 | +1.03(+2.30%) |
Nov 15, 2012 | 44.80 | 45.01 | 44.49 | 44.90 | 657,564 | +0.15(+0.34%) |
Nov 14, 2012 | 45.05 | 45.31 | 44.64 | 44.75 | 794,733 | -0.29(-0.64%) |
Nov 13, 2012 | 45.39 | 45.58 | 45.03 | 45.04 | 1,220,536 | -0.43(-0.94%) |
Nov 12, 2012 | 45.55 | 45.93 | 45.33 | 45.47 | 638,093 | +0.03(+0.07%) |
Nov 09, 2012 | 45.53 | 46.13 | 45.30 | 45.43 | 960,089 | -0.13(-0.28%) |
Nov 08, 2012 | 46.10 | 46.35 | 45.55 | 45.56 | 715,277 | -0.58(-1.26%) |
Nov 07, 2012 | 46.67 | 47.04 | 46.06 | 46.14 | 819,323 | -0.69(-1.48%) |
Nov 06, 2012 | 46.40 | 47.01 | 46.14 | 46.83 | 759,912 | +0.41(+0.87%) |
Nov 05, 2012 | 45.73 | 46.48 | 45.67 | 46.43 | 728,859 | +0.38(+0.83%) |
Nov 02, 2012 | 46.57 | 46.63 | 46.04 | 46.05 | 761,293 | -0.40(-0.86%) |
Nov 01, 2012 | 45.88 | 46.46 | 45.78 | 46.44 | 840,431 | +0.57(+1.25%) |
Oct 31, 2012 | 46.51 | 46.60 | 45.67 | 45.87 | 786,506 | -0.48(-1.05%) |
Oct 26, 2012 | 46.58 | 46.36 | 46.36 | 46.36 | 1,000,730 | -0.21(-0.46%) |
Oct 25, 2012 | 46.64 | 46.72 | 46.21 | 46.57 | 1,214,017 | +0.14(+0.29%) |
Oct 24, 2012 | 46.53 | 46.77 | 46.36 | 46.44 | 982,249 | +0.08(+0.17%) |
Oct 23, 2012 | 46.86 | 46.86 | 46.32 | 46.36 | 1,149,773 | -0.67(-1.42%) |
Oct 19, 2012 | 47.98 | 47.99 | 46.98 | 47.02 | 1,290,406 | -1.09(-2.26%) |
Oct 18, 2012 | 47.33 | 48.50 | 46.93 | 48.11 | 2,823,664 | +0.63(+1.32%) |
Oct 17, 2012 | 49.10 | 49.28 | 47.48 | 47.48 | 4,481,615 | -2.88(-5.71%) |
Oct 16, 2012 | 50.75 | 50.92 | 50.02 | 50.36 | 1,892,014 | -0.46(-0.91%) |
Oct 15, 2012 | 50.39 | 50.86 | 50.27 | 50.82 | 862,047 | +0.45(+0.88%) |
Oct 12, 2012 | 51.19 | 51.20 | 50.31 | 50.38 | 707,668 | -0.68(-1.32%) |
Oct 11, 2012 | 50.69 | 51.47 | 50.60 | 51.05 | 882,839 | +0.66(+1.31%) |
Oct 10, 2012 | 50.62 | 50.75 | 50.23 | 50.39 | 699,244 | -0.14(-0.27%) |
Oct 09, 2012 | 51.24 | 51.44 | 50.38 | 50.53 | 874,231 | -0.87(-1.70%) |
Oct 08, 2012 | 51.05 | 51.55 | 50.88 | 51.40 | 683,798 | +0.41(+0.79%) |
Oct 05, 2012 | 51.07 | 51.31 | 50.85 | 51.00 | 418,302 | +0.08(+0.16%) |
Oct 04, 2012 | 50.88 | 50.99 | 50.36 | 50.92 | 515,774 | +0.06(+0.11%) |
Oct 03, 2012 | 50.66 | 50.93 | 50.42 | 50.86 | 733,256 | +0.30(+0.60%) |
Oct 02, 2012 | 50.58 | 50.75 | 50.08 | 50.56 | 882,870 | +0.18(+0.36%) |
Oct 01, 2012 | 50.50 | 50.69 | 50.12 | 50.38 | 1,149,761 | -0.03(-0.06%) |
Sep 28, 2012 | 50.28 | 50.50 | 49.93 | 50.41 | 892,696 | -0.06(-0.13%) |
Sep 27, 2012 | 49.71 | 50.68 | 49.65 | 50.47 | 827,965 | +0.92(+1.86%) |
Sep 26, 2012 | 49.94 | 50.07 | 49.50 | 49.55 | 594,651 | -0.44(-0.87%) |
Sep 25, 2012 | 49.88 | 50.26 | 49.82 | 49.99 | 749,641 | +0.13(+0.27%) |
Sep 24, 2012 | 49.83 | 49.98 | 49.41 | 49.85 | 816,385 | -0.08(-0.16%) |
Sep 21, 2012 | 49.68 | 50.13 | 49.65 | 49.93 | 1,141,283 | +0.34(+0.69%) |
Sep 20, 2012 | 49.37 | 49.72 | 49.16 | 49.59 | 648,411 | +0.08(+0.16%) |
Sep 19, 2012 | 49.38 | 49.60 | 49.04 | 49.51 | 899,743 | +0.22(+0.45%) |
Sep 18, 2012 | 49.10 | 49.74 | 48.95 | 49.29 | 594,073 | +0.25(+0.50%) |
Sep 17, 2012 | 48.81 | 49.21 | 48.58 | 49.04 | 689,043 | +0.27(+0.55%) |
Sep 14, 2012 | 48.99 | 48.99 | 48.43 | 48.77 | 1,303,498 | -0.52(-1.05%) |
Sep 13, 2012 | 48.63 | 49.38 | 48.44 | 49.29 | 897,541 | +0.67(+1.37%) |
Sep 12, 2012 | 48.96 | 49.07 | 48.46 | 48.62 | 816,387 | -0.33(-0.68%) |
Sep 11, 2012 | 48.89 | 49.13 | 48.77 | 48.96 | 704,601 | +0.16(+0.32%) |
Sep 10, 2012 | 49.11 | 49.15 | 48.78 | 48.80 | 769,857 | -0.32(-0.66%) |
Sep 07, 2012 | 49.47 | 49.53 | 48.96 | 49.12 | 720,177 | -0.39(-0.78%) |
Sep 06, 2012 | 48.72 | 49.69 | 48.67 | 49.51 | 1,242,631 | +1.05(+2.18%) |
Sep 05, 2012 | 48.21 | 48.69 | 48.10 | 48.46 | 876,004 | +0.27(+0.56%) |