Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 45.86 | 46.64 | 45.85 | 46.56 | 1,562,370 | +0.62(+1.34%) |
Nov 29, 2012 | 46.22 | 46.53 | 45.78 | 45.94 | 1,617,782 | -0.19(-0.40%) |
Nov 28, 2012 | 45.46 | 46.27 | 45.29 | 46.13 | 842,891 | +0.30(+0.66%) |
Nov 27, 2012 | 45.53 | 45.99 | 44.97 | 45.83 | 1,170,882 | -0.09(-0.20%) |
Nov 26, 2012 | 45.40 | 46.49 | 45.40 | 45.92 | 1,227,524 | +0.27(+0.58%) |
Nov 23, 2012 | 45.49 | 45.93 | 45.23 | 45.65 | 312,570 | +0.43(+0.94%) |
Nov 21, 2012 | 45.30 | 45.71 | 44.86 | 45.23 | 1,256,901 | -0.01(-0.03%) |
Nov 20, 2012 | 44.77 | 45.25 | 44.47 | 45.24 | 1,227,681 | +0.25(+0.56%) |
Nov 19, 2012 | 44.69 | 45.20 | 44.35 | 44.99 | 1,241,051 | +0.90(+2.05%) |
Nov 16, 2012 | 44.32 | 44.59 | 43.76 | 44.09 | 1,100,640 | -0.10(-0.22%) |
Nov 15, 2012 | 44.15 | 44.70 | 43.69 | 44.18 | 1,063,122 | +0.03(+0.07%) |
Nov 14, 2012 | 46.08 | 46.08 | 43.97 | 44.15 | 1,848,824 | -1.75(-3.81%) |
Nov 13, 2012 | 45.72 | 46.04 | 45.22 | 45.90 | 2,799,440 | -0.07(-0.16%) |
Nov 12, 2012 | 45.76 | 46.18 | 45.37 | 45.98 | 1,647,402 | +0.65(+1.44%) |
Nov 09, 2012 | 45.63 | 45.80 | 45.18 | 45.32 | 1,162,866 | -0.41(-0.91%) |
Nov 08, 2012 | 46.40 | 46.49 | 45.71 | 45.73 | 1,139,839 | -1.03(-2.21%) |
Nov 07, 2012 | 47.09 | 47.32 | 46.33 | 46.77 | 1,246,514 | -0.74(-1.56%) |
Nov 06, 2012 | 47.25 | 47.59 | 47.08 | 47.51 | 917,320 | +0.29(+0.61%) |
Nov 05, 2012 | 47.72 | 48.06 | 46.99 | 47.22 | 883,466 | -0.63(-1.32%) |
Nov 02, 2012 | 47.31 | 48.18 | 47.24 | 47.85 | 1,438,095 | +0.83(+1.77%) |
Nov 01, 2012 | 46.56 | 47.46 | 46.11 | 47.01 | 1,070,414 | +0.50(+1.08%) |
Oct 31, 2012 | 46.64 | 47.19 | 45.91 | 46.51 | 1,314,500 | -0.06(-0.13%) |
Oct 26, 2012 | 46.87 | 46.57 | 46.57 | 46.57 | 852,677 | -0.38(-0.80%) |
Oct 25, 2012 | 48.75 | 48.75 | 46.29 | 46.95 | 1,532,118 | -0.92(-1.92%) |
Oct 24, 2012 | 48.15 | 48.29 | 47.67 | 47.87 | 691,846 | -0.18(-0.37%) |
Oct 23, 2012 | 47.69 | 48.17 | 47.33 | 48.05 | 913,786 | -0.47(-0.97%) |
Oct 19, 2012 | 49.04 | 49.35 | 48.41 | 48.52 | 785,483 | -0.65(-1.33%) |
Oct 18, 2012 | 48.58 | 49.32 | 48.47 | 49.18 | 572,484 | +0.71(+1.47%) |
Oct 17, 2012 | 48.40 | 48.74 | 47.66 | 48.46 | 1,483,680 | -0.09(-0.18%) |
Oct 16, 2012 | 48.79 | 49.13 | 48.29 | 48.55 | 599,421 | -0.20(-0.41%) |
Oct 15, 2012 | 48.29 | 48.97 | 47.98 | 48.75 | 562,030 | +0.46(+0.96%) |
Oct 12, 2012 | 48.80 | 48.96 | 48.21 | 48.29 | 899,431 | -0.55(-1.13%) |
Oct 11, 2012 | 48.64 | 49.00 | 48.48 | 48.84 | 1,015,201 | +0.59(+1.23%) |
Oct 10, 2012 | 48.19 | 48.37 | 47.71 | 48.24 | 505,242 | +0.20(+0.41%) |
Oct 09, 2012 | 48.33 | 48.76 | 48.03 | 48.04 | 681,774 | -0.22(-0.45%) |
Oct 08, 2012 | 48.24 | 48.38 | 47.93 | 48.26 | 649,074 | -0.22(-0.45%) |
Oct 05, 2012 | 48.58 | 48.64 | 48.18 | 48.48 | 1,335,396 | -0.02(-0.05%) |
Oct 04, 2012 | 49.21 | 49.22 | 48.22 | 48.50 | 1,418,875 | -0.38(-0.78%) |
Oct 03, 2012 | 49.22 | 49.55 | 48.82 | 48.88 | 1,298,027 | -0.30(-0.62%) |
Oct 02, 2012 | 49.08 | 49.29 | 48.54 | 49.19 | 692,033 | +0.48(+0.98%) |
Oct 01, 2012 | 49.64 | 49.64 | 48.14 | 48.71 | 1,354,997 | -0.75(-1.51%) |
Sep 28, 2012 | 49.40 | 49.63 | 48.97 | 49.46 | 1,289,169 | -0.24(-0.48%) |
Sep 27, 2012 | 49.25 | 50.17 | 49.04 | 49.70 | 1,105,075 | +0.72(+1.48%) |
Sep 26, 2012 | 49.71 | 49.90 | 48.95 | 48.98 | 1,287,006 | -0.49(-1.00%) |
Sep 25, 2012 | 49.96 | 50.32 | 49.40 | 49.47 | 1,402,191 | -0.50(-1.01%) |
Sep 24, 2012 | 49.79 | 50.60 | 49.74 | 49.98 | 1,259,794 | -0.23(-0.47%) |
Sep 21, 2012 | 50.20 | 50.45 | 49.81 | 50.21 | 1,702,427 | +0.30(+0.60%) |
Sep 20, 2012 | 50.25 | 50.25 | 49.41 | 49.91 | 1,322,859 | -0.59(-1.17%) |
Sep 19, 2012 | 50.84 | 50.96 | 50.22 | 50.50 | 765,138 | -0.35(-0.69%) |
Sep 18, 2012 | 51.50 | 51.67 | 50.79 | 50.85 | 986,672 | -0.82(-1.59%) |
Sep 17, 2012 | 52.29 | 52.80 | 51.66 | 51.67 | 892,742 | -0.76(-1.44%) |
Sep 14, 2012 | 51.76 | 52.69 | 51.73 | 52.43 | 875,762 | +0.95(+1.84%) |
Sep 13, 2012 | 50.67 | 51.69 | 50.57 | 51.48 | 533,373 | +0.82(+1.62%) |
Sep 12, 2012 | 50.49 | 50.89 | 50.19 | 50.66 | 617,695 | +0.36(+0.71%) |
Sep 11, 2012 | 50.30 | 50.53 | 49.71 | 50.30 | 817,634 | -0.06(-0.12%) |
Sep 10, 2012 | 50.43 | 50.73 | 49.98 | 50.36 | 981,149 | -0.37(-0.73%) |
Sep 07, 2012 | 50.33 | 51.02 | 50.33 | 50.73 | 856,919 | +0.25(+0.49%) |
Sep 06, 2012 | 50.46 | 50.80 | 50.28 | 50.49 | 1,519,548 | +0.44(+0.87%) |
Sep 05, 2012 | 50.41 | 50.49 | 49.84 | 50.05 | 863,655 | -0.39(-0.78%) |