Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 45.38 | 45.76 | 45.20 | 45.65 | 10,526,162 | +0.23(+0.51%) |
Nov 29, 2012 | 45.23 | 45.84 | 45.14 | 45.42 | 9,719,398 | +0.44(+0.98%) |
Nov 28, 2012 | 44.44 | 44.99 | 44.35 | 44.98 | 7,047,483 | +0.28(+0.63%) |
Nov 27, 2012 | 44.85 | 45.18 | 44.64 | 44.70 | 5,220,004 | -0.14(-0.32%) |
Nov 26, 2012 | 44.86 | 45.10 | 44.68 | 44.84 | 5,327,515 | -0.11(-0.25%) |
Nov 23, 2012 | 44.92 | 45.03 | 44.65 | 44.95 | 2,558,783 | +0.17(+0.38%) |
Nov 21, 2012 | 44.69 | 44.90 | 44.61 | 44.79 | 3,133,013 | +0.17(+0.39%) |
Nov 20, 2012 | 44.75 | 45.08 | 44.11 | 44.61 | 7,283,476 | -0.10(-0.23%) |
Nov 19, 2012 | 43.85 | 44.72 | 43.75 | 44.72 | 7,292,618 | +1.32(+3.03%) |
Nov 16, 2012 | 42.83 | 43.95 | 42.60 | 43.40 | 9,664,856 | +0.69(+1.63%) |
Nov 15, 2012 | 43.24 | 43.24 | 42.37 | 42.71 | 7,571,988 | -0.57(-1.33%) |
Nov 14, 2012 | 44.15 | 44.28 | 43.19 | 43.28 | 6,509,758 | -0.74(-1.68%) |
Nov 13, 2012 | 43.63 | 44.55 | 43.41 | 44.02 | 5,300,913 | +0.11(+0.26%) |
Nov 12, 2012 | 43.50 | 44.00 | 43.26 | 43.90 | 7,519,490 | +0.50(+1.15%) |
Nov 09, 2012 | 42.83 | 43.78 | 42.83 | 43.41 | 6,871,878 | +0.27(+0.62%) |
Nov 08, 2012 | 43.37 | 43.74 | 43.14 | 43.14 | 6,640,092 | -0.27(-0.62%) |
Nov 07, 2012 | 43.90 | 44.02 | 43.11 | 43.41 | 8,174,831 | -0.66(-1.50%) |
Nov 06, 2012 | 43.77 | 44.17 | 43.64 | 44.07 | 4,409,953 | +0.57(+1.32%) |
Nov 05, 2012 | 43.65 | 43.99 | 43.41 | 43.50 | 6,603,128 | -0.36(-0.81%) |
Nov 02, 2012 | 44.05 | 44.56 | 43.78 | 43.85 | 10,184,190 | +0.07(+0.16%) |
Nov 01, 2012 | 43.29 | 44.37 | 43.16 | 43.78 | 10,023,678 | +0.72(+1.68%) |
Oct 31, 2012 | 42.27 | 43.44 | 42.15 | 43.06 | 12,770,807 | +0.74(+1.76%) |
Oct 26, 2012 | 41.98 | 42.31 | 42.31 | 42.31 | 73,350,960 | +0.34(+0.81%) |
Oct 25, 2012 | 42.64 | 42.84 | 41.79 | 41.98 | 9,567,376 | -0.48(-1.14%) |
Oct 24, 2012 | 43.41 | 43.44 | 42.32 | 42.46 | 7,581,494 | -0.50(-1.16%) |
Oct 23, 2012 | 43.21 | 43.41 | 42.78 | 42.96 | 7,807,820 | -0.95(-2.17%) |
Oct 19, 2012 | 44.34 | 44.54 | 43.71 | 43.91 | 10,779,101 | -0.54(-1.21%) |
Oct 18, 2012 | 45.07 | 45.37 | 44.31 | 44.45 | 9,388,816 | -0.67(-1.48%) |
Oct 17, 2012 | 45.40 | 45.41 | 44.76 | 45.12 | 7,758,255 | +0.37(+0.83%) |
Oct 16, 2012 | 44.77 | 44.98 | 44.47 | 44.75 | 4,877,646 | +0.30(+0.67%) |
Oct 15, 2012 | 44.12 | 44.55 | 44.07 | 44.45 | 9,629,058 | +0.23(+0.52%) |
Oct 12, 2012 | 44.16 | 44.47 | 43.85 | 44.22 | 8,833,748 | +0.07(+0.17%) |
Oct 11, 2012 | 43.64 | 44.45 | 43.44 | 44.14 | 13,512,120 | +0.98(+2.27%) |
Oct 10, 2012 | 43.44 | 43.45 | 43.02 | 43.17 | 5,413,679 | -0.26(-0.60%) |
Oct 09, 2012 | 44.12 | 44.18 | 43.09 | 43.43 | 8,674,179 | -0.66(-1.49%) |
Oct 08, 2012 | 44.30 | 44.42 | 43.89 | 44.08 | 5,932,392 | -0.31(-0.70%) |
Oct 05, 2012 | 44.65 | 45.12 | 44.17 | 44.40 | 9,639,464 | +0.06(+0.15%) |
Oct 04, 2012 | 44.13 | 44.34 | 44.01 | 44.33 | 6,790,730 | +0.10(+0.24%) |
Oct 03, 2012 | 42.85 | 44.31 | 42.73 | 44.23 | 12,825,700 | +1.50(+3.52%) |
Oct 02, 2012 | 42.66 | 42.83 | 42.38 | 42.72 | 3,496,677 | +0.07(+0.17%) |
Oct 01, 2012 | 42.31 | 42.96 | 42.24 | 42.65 | 7,452,003 | +0.51(+1.20%) |
Sep 28, 2012 | 42.12 | 42.25 | 41.88 | 42.15 | 5,942,548 | -0.06(-0.15%) |
Sep 27, 2012 | 41.79 | 42.21 | 41.73 | 42.21 | 4,644,748 | +0.59(+1.42%) |
Sep 26, 2012 | 42.13 | 42.20 | 41.61 | 41.62 | 5,346,189 | -0.53(-1.26%) |
Sep 25, 2012 | 42.72 | 42.73 | 42.13 | 42.15 | 5,897,687 | -0.35(-0.83%) |
Sep 24, 2012 | 42.71 | 42.71 | 42.30 | 42.50 | 8,149,566 | -0.39(-0.92%) |
Sep 21, 2012 | 42.88 | 43.11 | 42.65 | 42.90 | 13,765,994 | +0.50(+1.18%) |
Sep 20, 2012 | 41.78 | 42.88 | 41.75 | 42.40 | 12,145,265 | +0.21(+0.51%) |
Sep 19, 2012 | 42.28 | 42.51 | 42.17 | 42.19 | 5,367,356 | -0.10(-0.24%) |
Sep 18, 2012 | 42.29 | 42.48 | 42.08 | 42.29 | 5,110,283 | -0.05(-0.11%) |
Sep 17, 2012 | 42.41 | 42.60 | 42.24 | 42.34 | 5,523,127 | -0.06(-0.15%) |
Sep 14, 2012 | 42.48 | 42.63 | 42.20 | 42.40 | 7,363,577 | -0.10(-0.24%) |
Sep 13, 2012 | 41.67 | 42.62 | 41.63 | 42.50 | 8,696,180 | +0.83(+1.98%) |
Sep 12, 2012 | 41.64 | 41.85 | 41.43 | 41.67 | 6,606,412 | +0.33(+0.80%) |
Sep 11, 2012 | 40.89 | 41.63 | 40.84 | 41.34 | 7,666,914 | +0.50(+1.23%) |
Sep 10, 2012 | 40.76 | 41.19 | 40.73 | 40.84 | 8,069,646 | +0.12(+0.30%) |
Sep 07, 2012 | 40.41 | 40.78 | 40.24 | 40.72 | 6,570,838 | +0.34(+0.83%) |
Sep 06, 2012 | 39.68 | 40.39 | 39.45 | 40.39 | 10,301,323 | +0.98(+2.49%) |
Sep 05, 2012 | 39.58 | 39.71 | 39.24 | 39.41 | 5,918,896 | -0.21(-0.54%) |