Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 43.95 | 44.29 | 43.78 | 44.17 | 4,720,814 | +0.19(+0.43%) |
Nov 29, 2012 | 43.91 | 44.17 | 43.65 | 43.99 | 4,102,987 | +0.39(+0.88%) |
Nov 28, 2012 | 43.09 | 43.67 | 42.77 | 43.60 | 3,599,549 | +0.48(+1.11%) |
Nov 27, 2012 | 42.92 | 43.51 | 42.91 | 43.12 | 3,067,340 | +0.21(+0.50%) |
Nov 26, 2012 | 43.01 | 43.17 | 42.64 | 42.91 | 3,327,537 | -0.30(-0.69%) |
Nov 23, 2012 | 42.81 | 43.21 | 42.66 | 43.21 | 1,853,862 | +0.66(+1.55%) |
Nov 21, 2012 | 42.68 | 42.79 | 42.30 | 42.55 | 3,451,107 | -0.22(-0.52%) |
Nov 20, 2012 | 43.19 | 43.37 | 42.13 | 42.77 | 8,877,161 | -0.37(-0.85%) |
Nov 19, 2012 | 42.73 | 43.47 | 42.73 | 43.14 | 8,813,640 | +0.80(+1.90%) |
Nov 16, 2012 | 42.04 | 42.46 | 41.73 | 42.33 | 6,750,870 | +0.20(+0.47%) |
Nov 15, 2012 | 41.54 | 43.06 | 41.54 | 42.14 | 16,084,373 | +1.06(+2.58%) |
Nov 14, 2012 | 41.89 | 41.97 | 40.75 | 41.08 | 6,218,022 | -0.71(-1.70%) |
Nov 13, 2012 | 41.90 | 42.46 | 41.78 | 41.79 | 3,503,538 | -0.24(-0.57%) |
Nov 12, 2012 | 42.08 | 42.27 | 41.68 | 42.03 | 2,584,396 | -0.05(-0.12%) |
Nov 09, 2012 | 41.93 | 42.56 | 41.73 | 42.08 | 4,544,947 | -0.23(-0.55%) |
Nov 08, 2012 | 42.92 | 43.31 | 42.29 | 42.31 | 3,547,580 | -0.72(-1.67%) |
Nov 07, 2012 | 43.10 | 43.30 | 42.17 | 43.03 | 5,699,031 | -0.29(-0.67%) |
Nov 06, 2012 | 43.57 | 43.65 | 43.13 | 43.32 | 5,024,791 | -0.07(-0.16%) |
Nov 05, 2012 | 43.50 | 43.71 | 43.09 | 43.39 | 4,397,719 | -0.23(-0.53%) |
Nov 02, 2012 | 44.71 | 44.73 | 43.44 | 43.62 | 5,497,123 | -0.69(-1.56%) |
Nov 01, 2012 | 44.17 | 44.53 | 43.60 | 44.31 | 5,177,131 | +0.41(+0.94%) |
Oct 31, 2012 | 44.94 | 45.00 | 43.64 | 43.90 | 7,307,533 | -1.06(-2.36%) |
Oct 26, 2012 | 45.89 | 44.96 | 44.96 | 44.96 | 4,762,738 | -0.80(-1.74%) |
Oct 25, 2012 | 46.52 | 46.52 | 45.54 | 45.76 | 3,248,757 | -0.31(-0.67%) |
Oct 24, 2012 | 46.22 | 46.36 | 45.67 | 46.07 | 2,692,794 | +0.10(+0.22%) |
Oct 23, 2012 | 46.70 | 46.84 | 45.89 | 45.96 | 3,456,413 | -0.83(-1.77%) |
Oct 19, 2012 | 47.62 | 47.74 | 46.46 | 46.79 | 4,017,430 | -0.77(-1.62%) |
Oct 18, 2012 | 47.29 | 47.93 | 47.16 | 47.56 | 2,704,097 | +0.19(+0.40%) |
Oct 17, 2012 | 47.24 | 47.59 | 47.03 | 47.37 | 3,848,165 | +0.21(+0.45%) |
Oct 16, 2012 | 46.86 | 47.42 | 46.75 | 47.16 | 2,469,307 | +0.59(+1.27%) |
Oct 15, 2012 | 46.48 | 46.75 | 46.14 | 46.57 | 5,095,036 | +0.07(+0.15%) |
Oct 12, 2012 | 46.39 | 47.16 | 46.32 | 46.50 | 4,061,332 | +0.03(+0.06%) |
Oct 11, 2012 | 47.24 | 47.61 | 46.36 | 46.48 | 4,707,217 | -0.27(-0.59%) |
Oct 10, 2012 | 46.86 | 47.53 | 46.05 | 46.75 | 8,586,875 | -1.37(-2.85%) |
Oct 09, 2012 | 48.28 | 48.49 | 47.99 | 48.12 | 4,084,577 | -0.36(-0.74%) |
Oct 08, 2012 | 47.93 | 48.71 | 47.77 | 48.48 | 6,702,140 | +0.62(+1.31%) |
Oct 05, 2012 | 47.92 | 48.43 | 47.64 | 47.85 | 3,674,155 | +0.22(+0.46%) |
Oct 04, 2012 | 46.72 | 47.91 | 46.54 | 47.64 | 6,343,934 | +1.15(+2.48%) |
Oct 03, 2012 | 46.27 | 46.64 | 45.71 | 46.48 | 4,449,869 | +0.21(+0.44%) |
Oct 02, 2012 | 46.18 | 46.60 | 45.89 | 46.28 | 3,541,806 | +0.39(+0.84%) |
Oct 01, 2012 | 46.13 | 46.21 | 45.73 | 45.89 | 4,345,613 | +0.03(+0.06%) |
Sep 28, 2012 | 46.41 | 46.41 | 45.70 | 45.87 | 7,261,227 | -0.48(-1.03%) |
Sep 27, 2012 | 45.47 | 46.47 | 45.38 | 46.35 | 4,685,028 | +0.63(+1.38%) |
Sep 26, 2012 | 46.56 | 46.63 | 45.65 | 45.72 | 5,033,676 | -0.91(-1.95%) |
Sep 25, 2012 | 47.22 | 47.46 | 46.56 | 46.63 | 8,764,882 | -0.62(-1.31%) |
Sep 24, 2012 | 46.21 | 47.59 | 46.05 | 47.25 | 8,302,222 | +0.76(+1.64%) |
Sep 21, 2012 | 46.99 | 46.99 | 46.30 | 46.49 | 18,139,284 | -0.06(-0.12%) |
Sep 20, 2012 | 45.63 | 46.72 | 45.59 | 46.54 | 8,637,422 | +0.71(+1.55%) |
Sep 19, 2012 | 44.49 | 46.64 | 44.15 | 45.83 | 12,186,004 | +1.54(+3.48%) |
Sep 18, 2012 | 44.66 | 44.91 | 44.23 | 44.29 | 3,545,259 | -0.62(-1.37%) |
Sep 17, 2012 | 44.38 | 44.95 | 44.27 | 44.91 | 4,169,444 | +0.29(+0.65%) |
Sep 14, 2012 | 44.06 | 45.32 | 43.89 | 44.62 | 9,236,346 | -0.11(-0.25%) |
Sep 13, 2012 | 44.23 | 44.84 | 43.48 | 44.73 | 6,330,522 | +1.24(+2.85%) |
Sep 12, 2012 | 43.53 | 43.91 | 43.22 | 43.49 | 4,021,539 | -0.09(-0.20%) |
Sep 11, 2012 | 43.39 | 43.90 | 43.05 | 43.57 | 4,085,124 | +0.13(+0.30%) |
Sep 10, 2012 | 43.57 | 43.62 | 43.26 | 43.45 | 4,267,836 | -0.09(-0.20%) |
Sep 07, 2012 | 42.93 | 43.58 | 42.73 | 43.53 | 4,956,555 | +0.88(+2.07%) |
Sep 06, 2012 | 42.42 | 42.90 | 42.09 | 42.65 | 6,522,243 | +0.73(+1.74%) |
Sep 05, 2012 | 42.20 | 42.60 | 41.88 | 41.92 | 5,677,419 | -0.33(-0.77%) |