Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 47.87 | 47.98 | 47.56 | 47.88 | 297,175 | +0.16(+0.34%) |
Nov 29, 2012 | 47.58 | 47.95 | 47.10 | 47.72 | 224,426 | +0.29(+0.61%) |
Nov 28, 2012 | 47.03 | 47.47 | 46.51 | 47.43 | 389,490 | +0.20(+0.42%) |
Nov 27, 2012 | 47.55 | 47.57 | 47.15 | 47.23 | 279,121 | -0.43(-0.90%) |
Nov 26, 2012 | 47.06 | 48.23 | 46.88 | 47.66 | 420,304 | +0.32(+0.68%) |
Nov 23, 2012 | 46.88 | 47.41 | 46.66 | 47.34 | 112,839 | +0.47(+1.00%) |
Nov 21, 2012 | 46.24 | 46.89 | 46.16 | 46.87 | 213,932 | +0.64(+1.38%) |
Nov 20, 2012 | 45.97 | 46.23 | 45.69 | 46.23 | 350,726 | +0.20(+0.43%) |
Nov 19, 2012 | 45.85 | 46.23 | 45.62 | 46.03 | 414,321 | +0.51(+1.12%) |
Nov 16, 2012 | 45.05 | 45.74 | 44.74 | 45.52 | 365,719 | +0.58(+1.29%) |
Nov 15, 2012 | 45.76 | 45.76 | 44.56 | 44.94 | 581,092 | -0.80(-1.75%) |
Nov 14, 2012 | 46.34 | 46.52 | 45.68 | 45.74 | 623,812 | -0.82(-1.76%) |
Nov 13, 2012 | 45.96 | 46.65 | 45.79 | 46.56 | 425,202 | +0.37(+0.80%) |
Nov 12, 2012 | 45.50 | 46.39 | 45.16 | 46.19 | 363,819 | +0.90(+1.99%) |
Nov 09, 2012 | 45.54 | 45.93 | 45.05 | 45.29 | 646,866 | -0.33(-0.72%) |
Nov 08, 2012 | 46.38 | 46.74 | 45.60 | 45.62 | 411,856 | -0.90(-1.93%) |
Nov 07, 2012 | 46.50 | 46.88 | 45.87 | 46.52 | 981,480 | -0.26(-0.56%) |
Nov 06, 2012 | 45.33 | 47.04 | 45.33 | 46.78 | 966,458 | +1.45(+3.20%) |
Nov 05, 2012 | 42.81 | 45.38 | 42.81 | 45.33 | 677,465 | +1.58(+3.61%) |
Nov 02, 2012 | 47.01 | 47.39 | 43.48 | 43.75 | 1,303,931 | -3.90(-8.18%) |
Nov 01, 2012 | 46.21 | 48.08 | 46.21 | 47.65 | 926,589 | +1.24(+2.67%) |
Oct 31, 2012 | 45.75 | 46.52 | 45.55 | 46.41 | 581,947 | +0.88(+1.93%) |
Oct 26, 2012 | 45.29 | 45.53 | 45.53 | 45.53 | 259,400 | +0.35(+0.77%) |
Oct 25, 2012 | 45.55 | 45.69 | 44.83 | 45.18 | 241,891 | -0.24(-0.53%) |
Oct 24, 2012 | 45.91 | 46.07 | 45.32 | 45.42 | 510,939 | -0.29(-0.63%) |
Oct 23, 2012 | 44.63 | 45.77 | 44.61 | 45.71 | 291,673 | +0.08(+0.18%) |
Oct 19, 2012 | 46.10 | 46.41 | 45.47 | 45.63 | 212,238 | -0.44(-0.96%) |
Oct 18, 2012 | 46.68 | 46.68 | 46.03 | 46.07 | 311,056 | -0.58(-1.24%) |
Oct 17, 2012 | 48.65 | 48.65 | 46.44 | 46.65 | 470,973 | -1.06(-2.22%) |
Oct 16, 2012 | 46.84 | 47.95 | 46.84 | 47.71 | 314,744 | +0.94(+2.01%) |
Oct 15, 2012 | 46.77 | 47.02 | 46.45 | 46.77 | 194,108 | +0.01(+0.02%) |
Oct 12, 2012 | 46.63 | 47.02 | 46.63 | 46.76 | 213,884 | -0.08(-0.17%) |
Oct 11, 2012 | 46.94 | 47.18 | 46.66 | 46.84 | 341,626 | +0.08(+0.17%) |
Oct 10, 2012 | 47.08 | 47.35 | 46.62 | 46.76 | 680,983 | -0.21(-0.45%) |
Oct 09, 2012 | 47.02 | 47.14 | 46.32 | 46.97 | 532,601 | -0.13(-0.28%) |
Oct 08, 2012 | 46.59 | 47.10 | 46.36 | 47.10 | 304,704 | +0.34(+0.73%) |
Oct 05, 2012 | 46.53 | 47.13 | 46.35 | 46.76 | 380,186 | +0.25(+0.54%) |
Oct 04, 2012 | 46.29 | 46.52 | 45.80 | 46.51 | 413,704 | +0.25(+0.54%) |
Oct 03, 2012 | 46.14 | 46.64 | 45.94 | 46.26 | 368,267 | +0.33(+0.72%) |
Oct 02, 2012 | 46.08 | 46.16 | 45.56 | 45.93 | 433,104 | +0.13(+0.28%) |
Oct 01, 2012 | 46.10 | 46.27 | 45.13 | 45.80 | 860,997 | -0.29(-0.63%) |
Sep 28, 2012 | 46.30 | 46.37 | 45.77 | 46.09 | 540,997 | -0.22(-0.48%) |
Sep 27, 2012 | 46.42 | 46.88 | 46.21 | 46.31 | 716,061 | +0.01(+0.02%) |
Sep 26, 2012 | 46.30 | 46.48 | 45.50 | 46.30 | 931,717 | -0.02(-0.04%) |
Sep 25, 2012 | 47.62 | 47.65 | 46.32 | 46.32 | 421,998 | -1.03(-2.18%) |
Sep 24, 2012 | 46.51 | 47.69 | 46.10 | 47.35 | 405,134 | -0.27(-0.57%) |
Sep 21, 2012 | 49.12 | 49.34 | 47.52 | 47.62 | 1,015,289 | -1.10(-2.26%) |
Sep 20, 2012 | 48.74 | 49.06 | 48.59 | 48.72 | 260,545 | -0.27(-0.55%) |
Sep 19, 2012 | 49.17 | 49.37 | 48.56 | 48.99 | 439,023 | -0.19(-0.39%) |
Sep 18, 2012 | 49.43 | 49.53 | 49.03 | 49.18 | 358,107 | -0.19(-0.38%) |
Sep 17, 2012 | 49.68 | 49.74 | 49.26 | 49.37 | 288,701 | -0.55(-1.10%) |
Sep 14, 2012 | 49.75 | 50.10 | 49.29 | 49.92 | 254,770 | +0.21(+0.42%) |
Sep 13, 2012 | 49.65 | 49.84 | 49.18 | 49.71 | 360,674 | +0.04(+0.08%) |
Sep 12, 2012 | 49.24 | 49.85 | 49.24 | 49.67 | 375,952 | +0.49(+1.00%) |
Sep 11, 2012 | 49.27 | 49.94 | 49.13 | 49.18 | 364,183 | -0.17(-0.34%) |
Sep 10, 2012 | 49.08 | 49.96 | 48.83 | 49.35 | 355,179 | +0.43(+0.88%) |
Sep 07, 2012 | 50.89 | 50.89 | 48.83 | 48.92 | 993,784 | -2.07(-4.06%) |
Sep 06, 2012 | 51.15 | 51.45 | 50.80 | 50.99 | 439,298 | -0.02(-0.04%) |
Sep 05, 2012 | 50.51 | 51.44 | 50.17 | 51.01 | 587,936 | +0.34(+0.67%) |