Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 44.75 | 45.16 | 44.32 | 45.08 | 8,467,649 | +0.24(+0.54%) |
Nov 29, 2012 | 43.69 | 44.88 | 43.69 | 44.84 | 12,477,576 | -0.01(-0.03%) |
Nov 28, 2012 | 44.64 | 44.97 | 44.46 | 44.85 | 6,850,655 | +0.17(+0.38%) |
Nov 27, 2012 | 44.89 | 45.26 | 44.64 | 44.68 | 7,058,135 | -0.15(-0.33%) |
Nov 26, 2012 | 45.78 | 45.78 | 44.69 | 44.82 | 9,102,028 | -1.22(-2.64%) |
Nov 23, 2012 | 45.77 | 46.06 | 45.48 | 46.04 | 2,547,505 | +0.54(+1.19%) |
Nov 21, 2012 | 45.01 | 45.57 | 44.91 | 45.50 | 6,228,839 | +0.51(+1.14%) |
Nov 20, 2012 | 44.99 | 45.07 | 44.65 | 44.99 | 6,600,432 | -0.01(-0.02%) |
Nov 19, 2012 | 44.90 | 45.16 | 44.72 | 44.99 | 7,548,527 | +0.62(+1.40%) |
Nov 16, 2012 | 44.28 | 44.48 | 43.94 | 44.37 | 5,434,649 | +0.04(+0.10%) |
Nov 15, 2012 | 44.18 | 44.71 | 43.41 | 44.33 | 12,530,648 | +0.75(+1.73%) |
Nov 14, 2012 | 44.09 | 44.50 | 43.32 | 43.58 | 7,785,457 | -0.50(-1.14%) |
Nov 13, 2012 | 43.90 | 44.67 | 43.77 | 44.08 | 5,095,543 | +0.08(+0.18%) |
Nov 12, 2012 | 44.05 | 44.23 | 43.74 | 44.00 | 3,233,294 | -0.03(-0.06%) |
Nov 09, 2012 | 43.80 | 44.32 | 43.67 | 44.03 | 5,582,947 | +0.14(+0.32%) |
Nov 08, 2012 | 44.66 | 44.83 | 43.89 | 43.89 | 6,435,546 | -0.69(-1.54%) |
Nov 07, 2012 | 44.74 | 44.88 | 44.24 | 44.58 | 7,125,548 | -0.43(-0.95%) |
Nov 06, 2012 | 45.24 | 45.37 | 44.94 | 45.00 | 5,641,481 | -0.01(-0.02%) |
Nov 05, 2012 | 44.85 | 45.16 | 44.78 | 45.01 | 5,607,740 | +0.49(+1.10%) |
Nov 02, 2012 | 44.96 | 45.03 | 44.45 | 44.52 | 5,228,743 | -0.16(-0.37%) |
Nov 01, 2012 | 44.70 | 45.24 | 44.51 | 44.68 | 8,671,286 | -0.57(-1.27%) |
Oct 31, 2012 | 45.57 | 45.57 | 44.92 | 45.26 | 8,222,435 | -0.12(-0.27%) |
Oct 26, 2012 | 45.03 | 45.38 | 45.38 | 45.38 | 7,476,294 | +0.57(+1.27%) |
Oct 25, 2012 | 44.79 | 44.92 | 44.47 | 44.81 | 4,865,963 | +0.21(+0.46%) |
Oct 24, 2012 | 44.66 | 44.70 | 44.39 | 44.61 | 4,644,461 | +0.13(+0.30%) |
Oct 23, 2012 | 43.92 | 44.67 | 43.80 | 44.47 | 7,548,579 | +0.29(+0.66%) |
Oct 19, 2012 | 44.63 | 44.74 | 43.90 | 44.18 | 5,325,865 | -0.50(-1.13%) |
Oct 18, 2012 | 44.81 | 45.07 | 44.39 | 44.68 | 3,682,639 | -0.07(-0.16%) |
Oct 17, 2012 | 44.72 | 45.02 | 44.36 | 44.75 | 4,747,684 | +0.10(+0.22%) |
Oct 16, 2012 | 44.19 | 44.72 | 44.09 | 44.66 | 5,417,854 | +0.77(+1.76%) |
Oct 15, 2012 | 43.74 | 44.02 | 43.53 | 43.88 | 4,532,990 | +0.21(+0.47%) |
Oct 12, 2012 | 43.53 | 44.07 | 43.50 | 43.68 | 6,090,772 | +0.19(+0.44%) |
Oct 11, 2012 | 44.80 | 44.81 | 43.46 | 43.48 | 7,403,086 | -1.00(-2.25%) |
Oct 10, 2012 | 44.73 | 44.99 | 44.45 | 44.48 | 4,838,767 | -0.16(-0.37%) |
Oct 09, 2012 | 45.37 | 45.48 | 44.65 | 44.65 | 3,057,381 | -0.78(-1.72%) |
Oct 08, 2012 | 45.48 | 45.58 | 45.24 | 45.43 | 3,324,267 | -0.13(-0.30%) |
Oct 05, 2012 | 45.44 | 45.73 | 45.40 | 45.56 | 5,355,502 | +0.38(+0.83%) |
Oct 04, 2012 | 45.29 | 45.46 | 44.96 | 45.19 | 5,669,010 | +0.40(+0.89%) |
Oct 03, 2012 | 44.88 | 45.07 | 44.72 | 44.79 | 5,734,164 | +0.08(+0.17%) |
Oct 02, 2012 | 44.84 | 45.08 | 44.56 | 44.71 | 4,172,539 | -0.01(-0.02%) |
Oct 01, 2012 | 44.85 | 45.32 | 44.61 | 44.72 | 5,927,752 | -0.34(-0.76%) |
Sep 28, 2012 | 45.10 | 45.35 | 44.71 | 45.06 | 5,673,212 | -0.09(-0.19%) |
Sep 27, 2012 | 45.22 | 45.30 | 44.34 | 45.14 | 9,072,686 | -0.17(-0.38%) |
Sep 26, 2012 | 45.69 | 45.75 | 45.27 | 45.32 | 4,898,083 | -0.39(-0.85%) |
Sep 25, 2012 | 46.54 | 46.57 | 45.69 | 45.71 | 4,387,417 | -0.55(-1.18%) |
Sep 24, 2012 | 46.37 | 46.44 | 46.14 | 46.25 | 3,583,571 | -0.21(-0.44%) |
Sep 21, 2012 | 46.49 | 46.71 | 46.33 | 46.46 | 5,868,029 | +0.03(+0.06%) |
Sep 20, 2012 | 46.09 | 46.56 | 45.83 | 46.43 | 4,553,819 | +0.28(+0.60%) |
Sep 19, 2012 | 45.68 | 46.42 | 45.64 | 46.15 | 4,792,667 | +0.52(+1.14%) |
Sep 18, 2012 | 45.61 | 45.68 | 45.23 | 45.63 | 5,423,530 | -0.09(-0.20%) |
Sep 17, 2012 | 45.90 | 45.97 | 45.56 | 45.73 | 5,790,893 | -0.18(-0.40%) |
Sep 14, 2012 | 46.21 | 46.21 | 45.69 | 45.91 | 6,311,052 | -0.28(-0.60%) |
Sep 13, 2012 | 45.59 | 46.22 | 45.54 | 46.19 | 3,852,341 | +0.48(+1.06%) |
Sep 12, 2012 | 45.79 | 46.03 | 45.53 | 45.71 | 3,251,694 | -0.07(-0.16%) |
Sep 11, 2012 | 45.84 | 45.90 | 45.63 | 45.78 | 4,839,754 | -0.23(-0.49%) |
Sep 10, 2012 | 45.62 | 46.10 | 45.46 | 46.00 | 5,401,001 | +0.57(+1.25%) |
Sep 07, 2012 | 46.05 | 46.12 | 45.34 | 45.44 | 5,459,334 | -0.61(-1.33%) |
Sep 06, 2012 | 45.47 | 46.05 | 45.33 | 46.05 | 4,215,806 | +0.80(+1.77%) |
Sep 05, 2012 | 45.40 | 45.59 | 45.09 | 45.24 | 3,727,285 | -0.08(-0.17%) |