Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 52.23 | 53.75 | 51.95 | 53.71 | 2,749,187 | +1.47(+2.81%) |
Nov 29, 2012 | 51.25 | 53.91 | 51.17 | 52.24 | 2,507,860 | +1.06(+2.07%) |
Nov 28, 2012 | 50.84 | 51.35 | 50.25 | 51.18 | 1,026,529 | -0.01(-0.02%) |
Nov 27, 2012 | 51.53 | 52.23 | 51.15 | 51.19 | 1,227,052 | +0.02(+0.04%) |
Nov 26, 2012 | 52.10 | 52.30 | 49.24 | 51.17 | 1,897,416 | -1.76(-3.33%) |
Nov 23, 2012 | 53.21 | 53.55 | 52.67 | 52.93 | 1,859,284 | +1.24(+2.40%) |
Nov 21, 2012 | 50.55 | 52.00 | 50.40 | 51.69 | 1,124,812 | +1.17(+2.32%) |
Nov 20, 2012 | 49.74 | 50.76 | 49.57 | 50.52 | 1,003,245 | +0.45(+0.90%) |
Nov 19, 2012 | 49.30 | 50.45 | 48.87 | 50.07 | 1,280,478 | +0.64(+1.29%) |
Nov 16, 2012 | 48.62 | 49.49 | 48.29 | 49.43 | 1,213,753 | +1.17(+2.42%) |
Nov 15, 2012 | 48.46 | 48.75 | 47.92 | 48.26 | 1,029,965 | -0.18(-0.37%) |
Nov 14, 2012 | 48.56 | 48.85 | 48.10 | 48.44 | 984,018 | -0.26(-0.53%) |
Nov 13, 2012 | 48.05 | 49.54 | 47.68 | 48.70 | 1,093,576 | +0.48(+1.00%) |
Nov 12, 2012 | 48.81 | 49.20 | 47.95 | 48.22 | 893,500 | -0.61(-1.25%) |
Nov 09, 2012 | 48.10 | 49.74 | 47.76 | 48.83 | 1,973,800 | +0.62(+1.29%) |
Nov 08, 2012 | 48.03 | 49.02 | 47.80 | 48.21 | 1,283,207 | +0.00(+0.00%) |
Nov 07, 2012 | 47.55 | 52.22 | 47.02 | 48.21 | 3,611,059 | +0.53(+1.11%) |
Nov 06, 2012 | 48.13 | 48.24 | 47.59 | 47.68 | 1,120,836 | -0.60(-1.24%) |
Nov 05, 2012 | 47.59 | 48.41 | 47.59 | 48.28 | 1,239,496 | +0.35(+0.73%) |
Nov 02, 2012 | 48.89 | 48.99 | 47.52 | 47.93 | 1,339,535 | -1.11(-2.26%) |
Nov 01, 2012 | 48.06 | 49.20 | 47.75 | 49.04 | 1,907,655 | +1.54(+3.24%) |
Oct 31, 2012 | 47.73 | 47.73 | 46.65 | 47.50 | 1,310,464 | -0.43(-0.90%) |
Oct 26, 2012 | 47.98 | 47.93 | 47.93 | 47.93 | 1,878,700 | +0.33(+0.69%) |
Oct 25, 2012 | 46.82 | 49.37 | 46.22 | 47.60 | 2,848,330 | +1.48(+3.21%) |
Oct 24, 2012 | 45.00 | 47.32 | 44.78 | 46.12 | 2,112,988 | +0.93(+2.06%) |
Oct 23, 2012 | 46.28 | 46.63 | 44.85 | 45.19 | 1,511,726 | -1.49(-3.19%) |
Oct 19, 2012 | 47.14 | 47.38 | 46.48 | 46.68 | 1,430,133 | -0.45(-0.95%) |
Oct 18, 2012 | 47.68 | 48.05 | 46.93 | 47.13 | 1,011,916 | -0.78(-1.63%) |
Oct 17, 2012 | 48.35 | 48.55 | 47.71 | 47.91 | 1,079,236 | -0.28(-0.58%) |
Oct 16, 2012 | 49.00 | 49.47 | 47.84 | 48.19 | 2,219,443 | +0.12(+0.25%) |
Oct 15, 2012 | 51.30 | 51.30 | 46.50 | 48.07 | 7,103,203 | -3.09(-6.04%) |
Oct 12, 2012 | 52.16 | 52.46 | 50.98 | 51.16 | 2,586,089 | -1.07(-2.05%) |
Oct 11, 2012 | 51.73 | 52.58 | 51.25 | 52.23 | 1,471,276 | +1.14(+2.23%) |
Oct 10, 2012 | 51.03 | 52.41 | 50.63 | 51.09 | 1,991,387 | +0.22(+0.43%) |
Oct 09, 2012 | 52.06 | 52.06 | 50.80 | 50.87 | 1,503,309 | -1.08(-2.08%) |
Oct 08, 2012 | 51.62 | 52.47 | 51.25 | 51.95 | 1,494,454 | +0.16(+0.31%) |
Oct 05, 2012 | 52.78 | 52.97 | 51.45 | 51.79 | 2,007,699 | -0.46(-0.88%) |
Oct 04, 2012 | 51.58 | 52.88 | 51.12 | 52.25 | 1,789,108 | +0.83(+1.61%) |
Oct 03, 2012 | 51.44 | 52.19 | 50.00 | 51.42 | 1,641,400 | +0.42(+0.82%) |
Oct 02, 2012 | 52.28 | 52.96 | 50.51 | 51.00 | 8,846,593 | +1.97(+4.02%) |
Oct 01, 2012 | 48.22 | 50.08 | 48.20 | 49.03 | 2,612,432 | +0.84(+1.74%) |
Sep 28, 2012 | 46.85 | 48.50 | 46.50 | 48.19 | 2,114,371 | +1.21(+2.58%) |
Sep 27, 2012 | 46.96 | 47.38 | 46.58 | 46.98 | 657,480 | +0.13(+0.28%) |
Sep 26, 2012 | 47.69 | 47.75 | 46.84 | 46.85 | 1,501,981 | -0.63(-1.33%) |
Sep 25, 2012 | 48.18 | 48.36 | 47.39 | 47.48 | 1,220,549 | -0.64(-1.33%) |
Sep 24, 2012 | 48.15 | 48.46 | 47.32 | 48.12 | 833,305 | -0.36(-0.74%) |
Sep 21, 2012 | 48.21 | 48.75 | 47.93 | 48.48 | 1,515,856 | +0.35(+0.73%) |
Sep 20, 2012 | 47.72 | 48.30 | 47.24 | 48.13 | 1,515,870 | +0.45(+0.94%) |
Sep 19, 2012 | 47.47 | 48.25 | 47.38 | 47.68 | 1,496,942 | -0.22(-0.46%) |
Sep 18, 2012 | 47.70 | 49.27 | 47.19 | 47.90 | 2,820,199 | +0.20(+0.42%) |
Sep 17, 2012 | 47.67 | 48.83 | 46.95 | 47.70 | 2,261,218 | -0.09(-0.19%) |
Sep 14, 2012 | 46.89 | 48.30 | 46.51 | 47.79 | 1,543,260 | +1.31(+2.82%) |
Sep 13, 2012 | 45.00 | 47.10 | 44.95 | 46.48 | 2,784,985 | +1.42(+3.15%) |
Sep 12, 2012 | 44.79 | 45.86 | 44.77 | 45.06 | 1,454,857 | +0.14(+0.31%) |
Sep 11, 2012 | 44.68 | 45.00 | 43.95 | 44.92 | 1,932,661 | +0.22(+0.49%) |
Sep 10, 2012 | 45.21 | 45.37 | 44.23 | 44.70 | 971,288 | -0.67(-1.48%) |
Sep 07, 2012 | 42.97 | 45.63 | 42.94 | 45.37 | 2,316,290 | +2.42(+5.63%) |
Sep 06, 2012 | 42.41 | 43.14 | 42.03 | 42.95 | 1,254,010 | +0.78(+1.85%) |
Sep 05, 2012 | 42.46 | 42.77 | 41.74 | 42.17 | 914,686 | -0.26(-0.61%) |