Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 47.18 | 47.30 | 46.92 | 47.13 | 186,063 | -0.13(-0.26%) |
Nov 29, 2012 | 47.23 | 47.43 | 47.09 | 47.26 | 116,104 | +0.28(+0.59%) |
Nov 28, 2012 | 46.43 | 46.98 | 46.07 | 46.98 | 41,219 | +0.28(+0.61%) |
Nov 27, 2012 | 47.08 | 47.33 | 46.70 | 46.70 | 12,272 | -0.48(-1.01%) |
Nov 26, 2012 | 47.18 | 47.18 | 46.88 | 47.17 | 16,829 | -0.17(-0.35%) |
Nov 23, 2012 | 47.04 | 47.34 | 47.04 | 47.34 | 6,755 | +0.54(+1.16%) |
Nov 21, 2012 | 46.96 | 46.96 | 46.55 | 46.80 | 16,232 | -0.05(-0.11%) |
Nov 20, 2012 | 46.49 | 47.07 | 46.39 | 46.85 | 47,192 | +0.29(+0.63%) |
Nov 19, 2012 | 45.89 | 46.60 | 45.89 | 46.55 | 173,123 | +1.03(+2.25%) |
Nov 16, 2012 | 45.30 | 45.60 | 44.91 | 45.53 | 37,053 | +0.30(+0.66%) |
Nov 15, 2012 | 45.16 | 45.39 | 44.97 | 45.23 | 96,223 | +0.07(+0.15%) |
Nov 14, 2012 | 46.32 | 46.32 | 45.02 | 45.16 | 27,145 | -0.90(-1.95%) |
Nov 13, 2012 | 46.03 | 46.74 | 46.03 | 46.06 | 35,958 | -0.42(-0.90%) |
Nov 12, 2012 | 46.51 | 46.62 | 46.29 | 46.48 | 19,421 | +0.14(+0.31%) |
Nov 09, 2012 | 46.03 | 46.84 | 45.98 | 46.34 | 37,332 | +0.03(+0.07%) |
Nov 08, 2012 | 46.84 | 47.18 | 46.30 | 46.30 | 73,546 | -0.23(-0.50%) |
Nov 07, 2012 | 47.82 | 47.82 | 46.54 | 46.54 | 964,172 | -1.94(-4.01%) |
Nov 06, 2012 | 48.02 | 48.65 | 47.98 | 48.48 | 32,323 | +0.64(+1.34%) |
Nov 05, 2012 | 47.91 | 47.96 | 47.48 | 47.84 | 41,908 | -0.12(-0.26%) |
Nov 02, 2012 | 48.53 | 48.53 | 47.93 | 47.96 | 39,316 | -0.30(-0.62%) |
Nov 01, 2012 | 47.45 | 48.27 | 47.40 | 48.26 | 178,617 | +0.92(+1.94%) |
Oct 31, 2012 | 47.22 | 47.40 | 47.00 | 47.35 | 155,413 | +0.23(+0.50%) |
Oct 26, 2012 | 47.22 | 47.11 | 47.11 | 47.11 | 13,433 | -0.19(-0.41%) |
Oct 25, 2012 | 47.62 | 47.69 | 47.00 | 47.30 | 14,906 | +0.15(+0.32%) |
Oct 24, 2012 | 47.44 | 47.55 | 47.09 | 47.15 | 21,034 | -0.03(-0.07%) |
Oct 23, 2012 | 47.16 | 47.35 | 46.95 | 47.19 | 39,611 | -0.72(-1.50%) |
Oct 19, 2012 | 48.36 | 48.37 | 47.75 | 47.91 | 48,450 | -0.58(-1.20%) |
Oct 18, 2012 | 48.56 | 48.75 | 48.26 | 48.49 | 47,816 | -0.18(-0.38%) |
Oct 17, 2012 | 48.14 | 48.70 | 48.14 | 48.67 | 28,365 | +0.72(+1.50%) |
Oct 16, 2012 | 47.98 | 48.13 | 47.74 | 47.96 | 40,780 | +0.23(+0.47%) |
Oct 15, 2012 | 47.35 | 47.77 | 47.22 | 47.73 | 98,194 | +0.52(+1.09%) |
Oct 12, 2012 | 47.61 | 47.79 | 47.08 | 47.21 | 38,022 | -0.85(-1.77%) |
Oct 11, 2012 | 48.21 | 48.36 | 48.00 | 48.06 | 32,060 | +0.33(+0.68%) |
Oct 10, 2012 | 47.80 | 47.80 | 47.56 | 47.74 | 13,431 | +0.12(+0.26%) |
Oct 09, 2012 | 48.04 | 48.21 | 47.54 | 47.61 | 47,055 | -0.43(-0.90%) |
Oct 08, 2012 | 48.01 | 48.15 | 47.93 | 48.05 | 15,625 | -0.13(-0.28%) |
Oct 05, 2012 | 48.66 | 48.79 | 48.06 | 48.18 | 48,592 | -0.07(-0.14%) |
Oct 04, 2012 | 47.75 | 48.26 | 47.64 | 48.25 | 33,593 | +0.83(+1.74%) |
Oct 03, 2012 | 46.93 | 47.47 | 46.75 | 47.42 | 25,750 | +0.58(+1.23%) |
Oct 02, 2012 | 47.05 | 47.13 | 46.65 | 46.85 | 78,176 | +0.01(+0.02%) |
Oct 01, 2012 | 46.79 | 47.35 | 46.75 | 46.84 | 558,611 | +0.43(+0.92%) |
Sep 28, 2012 | 46.55 | 46.71 | 46.38 | 46.41 | 45,876 | -0.34(-0.73%) |
Sep 27, 2012 | 46.52 | 46.90 | 46.43 | 46.75 | 100,625 | +0.57(+1.23%) |
Sep 26, 2012 | 46.47 | 46.47 | 46.16 | 46.19 | 118,827 | -0.41(-0.88%) |
Sep 25, 2012 | 47.46 | 47.53 | 46.56 | 46.60 | 153,601 | -0.69(-1.46%) |
Sep 24, 2012 | 46.95 | 47.49 | 46.90 | 47.29 | 57,597 | +0.03(+0.07%) |
Sep 21, 2012 | 47.88 | 47.88 | 47.24 | 47.25 | 28,024 | -0.20(-0.42%) |
Sep 20, 2012 | 47.31 | 47.47 | 47.04 | 47.45 | 43,963 | -0.23(-0.49%) |
Sep 19, 2012 | 47.80 | 48.01 | 47.66 | 47.69 | 32,905 | +0.01(+0.03%) |
Sep 18, 2012 | 47.74 | 47.78 | 47.46 | 47.67 | 62,565 | -0.12(-0.25%) |
Sep 17, 2012 | 48.25 | 48.25 | 47.73 | 47.79 | 197,069 | -0.64(-1.32%) |
Sep 14, 2012 | 48.38 | 48.84 | 48.28 | 48.43 | 982,492 | +0.46(+0.95%) |
Sep 13, 2012 | 46.66 | 48.18 | 46.56 | 47.98 | 138,708 | +1.25(+2.67%) |
Sep 12, 2012 | 46.65 | 46.90 | 46.56 | 46.73 | 52,891 | +0.32(+0.68%) |
Sep 11, 2012 | 45.98 | 46.46 | 45.90 | 46.41 | 75,693 | +0.45(+0.98%) |
Sep 10, 2012 | 46.12 | 46.48 | 45.96 | 45.96 | 44,233 | -0.39(-0.84%) |
Sep 07, 2012 | 45.95 | 46.41 | 45.95 | 46.35 | 13,016 | +0.65(+1.43%) |
Sep 06, 2012 | 44.90 | 45.76 | 44.90 | 45.70 | 23,679 | +1.19(+2.68%) |
Sep 05, 2012 | 44.52 | 44.59 | 44.40 | 44.51 | 34,666 | -0.03(-0.07%) |