Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 45.23 | 45.81 | 45.13 | 45.40 | 9,367,067 | +0.03(+0.06%) |
Nov 29, 2012 | 44.46 | 45.57 | 44.24 | 45.38 | 13,071,961 | +1.34(+3.05%) |
Nov 28, 2012 | 43.63 | 44.44 | 43.61 | 44.03 | 6,881,515 | +0.13(+0.30%) |
Nov 27, 2012 | 44.35 | 44.93 | 43.87 | 43.90 | 9,415,407 | -0.78(-1.76%) |
Nov 26, 2012 | 44.23 | 44.75 | 44.04 | 44.68 | 6,819,974 | -0.33(-0.72%) |
Nov 23, 2012 | 44.80 | 45.02 | 44.66 | 45.01 | 2,047,613 | +0.33(+0.73%) |
Nov 21, 2012 | 44.41 | 44.83 | 44.09 | 44.68 | 6,106,148 | +0.33(+0.73%) |
Nov 20, 2012 | 44.17 | 44.39 | 43.96 | 44.36 | 5,675,817 | +0.19(+0.43%) |
Nov 19, 2012 | 43.60 | 44.17 | 43.28 | 44.17 | 7,030,889 | +0.84(+1.95%) |
Nov 16, 2012 | 42.78 | 43.56 | 42.69 | 43.32 | 7,652,758 | +0.54(+1.27%) |
Nov 15, 2012 | 42.80 | 43.17 | 42.65 | 42.78 | 7,989,577 | +0.00(+0.00%) |
Nov 14, 2012 | 43.73 | 43.76 | 42.65 | 42.78 | 6,931,585 | -0.78(-1.80%) |
Nov 13, 2012 | 43.44 | 44.22 | 43.41 | 43.56 | 6,744,126 | -0.01(-0.02%) |
Nov 12, 2012 | 44.27 | 44.67 | 43.45 | 43.57 | 7,120,750 | -0.58(-1.32%) |
Nov 09, 2012 | 44.54 | 45.08 | 43.94 | 44.16 | 10,285,699 | -0.45(-1.01%) |
Nov 08, 2012 | 45.37 | 45.89 | 44.59 | 44.61 | 10,597,671 | -0.68(-1.51%) |
Nov 07, 2012 | 46.23 | 46.24 | 44.57 | 45.29 | 16,547,478 | -1.78(-3.78%) |
Nov 06, 2012 | 46.00 | 47.15 | 45.62 | 47.07 | 5,847,107 | +0.93(+2.01%) |
Nov 05, 2012 | 46.96 | 47.08 | 45.77 | 46.14 | 7,355,346 | -0.64(-1.37%) |
Nov 02, 2012 | 47.60 | 47.78 | 46.74 | 46.79 | 5,928,468 | -0.75(-1.58%) |
Nov 01, 2012 | 46.63 | 47.65 | 46.63 | 47.54 | 5,794,528 | +0.79(+1.70%) |
Oct 31, 2012 | 46.86 | 46.88 | 46.34 | 46.74 | 4,980,968 | +0.18(+0.39%) |
Oct 26, 2012 | 46.86 | 46.56 | 46.56 | 46.56 | 4,009,321 | -0.36(-0.77%) |
Oct 25, 2012 | 46.69 | 47.35 | 46.58 | 46.92 | 5,632,755 | +0.24(+0.52%) |
Oct 24, 2012 | 47.11 | 47.30 | 46.55 | 46.68 | 5,422,134 | -0.22(-0.46%) |
Oct 23, 2012 | 46.81 | 47.01 | 46.20 | 46.90 | 6,657,667 | +0.43(+0.93%) |
Oct 19, 2012 | 46.75 | 46.82 | 46.22 | 46.46 | 6,834,514 | -0.29(-0.62%) |
Oct 18, 2012 | 46.58 | 47.10 | 46.54 | 46.75 | 6,422,703 | +0.02(+0.04%) |
Oct 17, 2012 | 48.06 | 48.16 | 46.45 | 46.74 | 7,494,272 | -0.74(-1.56%) |
Oct 16, 2012 | 47.74 | 48.29 | 46.96 | 47.48 | 9,022,902 | -0.51(-1.06%) |
Oct 15, 2012 | 47.70 | 48.24 | 47.51 | 47.99 | 5,015,290 | +0.35(+0.74%) |
Oct 12, 2012 | 48.21 | 48.21 | 47.51 | 47.64 | 5,131,977 | -0.49(-1.02%) |
Oct 11, 2012 | 48.03 | 48.56 | 47.86 | 48.13 | 6,003,684 | +0.46(+0.96%) |
Oct 10, 2012 | 47.93 | 48.21 | 47.52 | 47.67 | 4,961,373 | -0.30(-0.63%) |
Oct 09, 2012 | 48.08 | 48.28 | 47.66 | 47.97 | 6,101,712 | -0.11(-0.23%) |
Oct 08, 2012 | 48.07 | 48.66 | 47.85 | 48.08 | 7,248,578 | +0.39(+0.82%) |
Oct 05, 2012 | 48.50 | 48.54 | 47.45 | 47.69 | 7,281,966 | -0.70(-1.45%) |
Oct 04, 2012 | 47.70 | 48.54 | 47.59 | 48.39 | 8,262,777 | +0.93(+1.95%) |
Oct 03, 2012 | 47.56 | 47.70 | 47.27 | 47.46 | 5,580,751 | +0.05(+0.11%) |
Oct 02, 2012 | 47.13 | 47.49 | 47.00 | 47.41 | 4,492,451 | +0.28(+0.60%) |
Oct 01, 2012 | 46.51 | 47.21 | 46.34 | 47.13 | 5,300,531 | +0.88(+1.89%) |
Sep 28, 2012 | 46.70 | 46.73 | 46.06 | 46.25 | 6,993,984 | -0.69(-1.48%) |
Sep 27, 2012 | 46.99 | 47.11 | 46.49 | 46.95 | 5,073,867 | +0.38(+0.82%) |
Sep 26, 2012 | 47.03 | 47.37 | 46.54 | 46.56 | 6,663,181 | -0.35(-0.75%) |
Sep 25, 2012 | 46.93 | 47.16 | 46.61 | 46.91 | 7,596,111 | +0.18(+0.39%) |
Sep 24, 2012 | 46.81 | 47.28 | 46.62 | 46.73 | 7,719,590 | -0.17(-0.36%) |
Sep 21, 2012 | 45.99 | 46.93 | 45.84 | 46.90 | 31,909,238 | +1.03(+2.26%) |
Sep 20, 2012 | 45.65 | 45.89 | 45.42 | 45.86 | 6,919,626 | -0.01(-0.02%) |
Sep 19, 2012 | 45.96 | 46.18 | 45.68 | 45.87 | 7,422,010 | -0.15(-0.33%) |
Sep 18, 2012 | 45.35 | 46.27 | 45.33 | 46.02 | 7,907,161 | +0.54(+1.19%) |
Sep 17, 2012 | 45.57 | 45.61 | 45.08 | 45.48 | 6,566,848 | +0.19(+0.42%) |
Sep 14, 2012 | 45.66 | 46.14 | 44.88 | 45.28 | 18,852,520 | +0.30(+0.67%) |
Sep 13, 2012 | 43.94 | 45.05 | 43.89 | 44.98 | 7,567,207 | +0.89(+2.03%) |
Sep 12, 2012 | 43.97 | 44.51 | 43.97 | 44.09 | 5,791,062 | +0.19(+0.44%) |
Sep 11, 2012 | 44.65 | 44.83 | 43.80 | 43.90 | 7,909,039 | -0.78(-1.75%) |
Sep 10, 2012 | 45.73 | 45.73 | 44.51 | 44.68 | 6,552,941 | -0.95(-2.08%) |
Sep 07, 2012 | 45.70 | 45.94 | 45.48 | 45.63 | 4,489,716 | -0.01(-0.02%) |
Sep 06, 2012 | 45.35 | 45.72 | 45.31 | 45.63 | 4,500,594 | +0.51(+1.12%) |
Sep 05, 2012 | 45.51 | 45.67 | 45.04 | 45.13 | 5,012,561 | -0.23(-0.51%) |