Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 49.19 | 49.44 | 48.78 | 49.26 | 3,383,252 | +0.18(+0.36%) |
Nov 29, 2012 | 49.24 | 49.85 | 48.75 | 49.09 | 2,203,140 | +0.10(+0.21%) |
Nov 28, 2012 | 49.08 | 49.16 | 48.73 | 48.98 | 1,956,124 | -0.42(-0.86%) |
Nov 27, 2012 | 49.19 | 49.68 | 49.17 | 49.41 | 1,918,504 | +0.17(+0.34%) |
Nov 26, 2012 | 49.34 | 49.77 | 48.73 | 49.24 | 1,090,323 | -0.49(-0.99%) |
Nov 23, 2012 | 49.07 | 49.74 | 49.07 | 49.73 | 478,296 | +0.71(+1.44%) |
Nov 21, 2012 | 48.85 | 49.28 | 48.66 | 49.02 | 1,261,048 | +0.15(+0.31%) |
Nov 20, 2012 | 48.76 | 48.91 | 48.29 | 48.87 | 2,002,291 | -0.05(-0.10%) |
Nov 19, 2012 | 47.91 | 48.93 | 47.79 | 48.92 | 3,187,867 | +1.35(+2.83%) |
Nov 16, 2012 | 47.93 | 47.93 | 46.50 | 47.57 | 6,701,580 | -0.38(-0.79%) |
Nov 15, 2012 | 46.86 | 48.01 | 46.62 | 47.94 | 5,032,034 | +1.17(+2.50%) |
Nov 14, 2012 | 48.19 | 48.31 | 46.60 | 46.78 | 2,833,531 | -1.34(-2.78%) |
Nov 13, 2012 | 47.77 | 48.79 | 47.77 | 48.11 | 2,210,458 | -0.03(-0.06%) |
Nov 12, 2012 | 48.85 | 48.97 | 48.01 | 48.14 | 3,225,353 | -0.54(-1.10%) |
Nov 09, 2012 | 49.71 | 49.90 | 48.65 | 48.68 | 3,232,583 | -0.56(-1.13%) |
Nov 08, 2012 | 49.94 | 50.35 | 48.98 | 49.24 | 2,597,131 | -0.68(-1.36%) |
Nov 07, 2012 | 49.59 | 50.17 | 48.98 | 49.91 | 4,423,141 | -0.33(-0.66%) |
Nov 06, 2012 | 50.10 | 50.41 | 49.06 | 50.24 | 2,667,055 | +0.01(+0.02%) |
Nov 05, 2012 | 50.05 | 50.47 | 49.61 | 50.23 | 2,484,782 | +0.20(+0.40%) |
Nov 02, 2012 | 50.62 | 50.66 | 49.87 | 50.04 | 3,107,638 | -0.17(-0.34%) |
Nov 01, 2012 | 48.59 | 50.24 | 48.59 | 50.21 | 4,514,980 | +2.14(+4.45%) |
Oct 31, 2012 | 46.84 | 48.07 | 46.71 | 48.07 | 4,068,217 | +1.23(+2.62%) |
Oct 26, 2012 | 47.45 | 46.84 | 46.84 | 46.84 | 1,915,133 | -0.63(-1.33%) |
Oct 25, 2012 | 47.51 | 47.76 | 47.12 | 47.47 | 2,225,961 | +0.22(+0.46%) |
Oct 24, 2012 | 47.19 | 47.39 | 47.10 | 47.26 | 1,691,834 | +0.28(+0.60%) |
Oct 23, 2012 | 46.93 | 47.12 | 46.18 | 46.97 | 1,725,292 | +0.17(+0.36%) |
Oct 19, 2012 | 47.17 | 47.17 | 46.51 | 46.80 | 1,504,765 | -0.45(-0.96%) |
Oct 18, 2012 | 46.72 | 47.53 | 46.57 | 47.26 | 2,440,512 | +0.42(+0.91%) |
Oct 17, 2012 | 47.48 | 47.69 | 46.66 | 46.83 | 2,632,889 | -0.61(-1.29%) |
Oct 16, 2012 | 46.45 | 47.51 | 46.42 | 47.45 | 3,602,756 | +0.34(+0.72%) |
Oct 15, 2012 | 46.89 | 47.19 | 46.71 | 47.11 | 1,955,132 | +0.25(+0.54%) |
Oct 12, 2012 | 47.29 | 47.59 | 46.79 | 46.85 | 2,379,216 | -0.41(-0.86%) |
Oct 11, 2012 | 46.23 | 47.52 | 46.20 | 47.26 | 2,777,888 | +1.29(+2.81%) |
Oct 10, 2012 | 46.25 | 46.37 | 45.88 | 45.97 | 2,629,100 | -0.39(-0.83%) |
Oct 09, 2012 | 46.06 | 46.42 | 45.99 | 46.35 | 1,947,858 | +0.22(+0.47%) |
Oct 08, 2012 | 46.07 | 46.45 | 46.02 | 46.13 | 1,500,811 | +0.09(+0.20%) |
Oct 05, 2012 | 46.49 | 46.56 | 45.92 | 46.04 | 2,476,166 | -0.31(-0.67%) |
Oct 04, 2012 | 46.34 | 46.92 | 46.19 | 46.35 | 2,948,953 | +0.30(+0.65%) |
Oct 03, 2012 | 45.95 | 46.18 | 45.83 | 46.05 | 1,786,907 | +0.22(+0.47%) |
Oct 02, 2012 | 45.35 | 46.13 | 45.34 | 45.83 | 3,858,010 | +0.51(+1.12%) |
Oct 01, 2012 | 44.63 | 45.67 | 44.57 | 45.32 | 2,847,606 | +0.87(+1.95%) |
Sep 28, 2012 | 44.17 | 44.66 | 43.99 | 44.46 | 2,345,264 | +0.14(+0.32%) |
Sep 27, 2012 | 44.27 | 44.37 | 44.04 | 44.32 | 1,611,720 | +0.27(+0.62%) |
Sep 26, 2012 | 44.26 | 44.50 | 43.83 | 44.04 | 1,862,260 | -0.11(-0.26%) |
Sep 25, 2012 | 44.50 | 44.79 | 44.14 | 44.16 | 2,801,664 | -0.30(-0.68%) |
Sep 24, 2012 | 44.30 | 44.77 | 44.20 | 44.46 | 1,942,490 | +0.07(+0.15%) |
Sep 21, 2012 | 44.45 | 44.55 | 44.18 | 44.39 | 2,408,355 | +0.15(+0.34%) |
Sep 20, 2012 | 44.32 | 44.40 | 43.94 | 44.24 | 2,054,339 | -0.20(-0.45%) |
Sep 19, 2012 | 44.72 | 44.80 | 44.44 | 44.44 | 1,665,436 | -0.28(-0.63%) |
Sep 18, 2012 | 44.47 | 44.88 | 44.38 | 44.72 | 1,657,143 | +0.25(+0.57%) |
Sep 17, 2012 | 44.92 | 45.12 | 44.45 | 44.47 | 2,683,332 | -0.58(-1.30%) |
Sep 14, 2012 | 44.51 | 45.16 | 44.42 | 45.05 | 4,425,940 | +0.47(+1.06%) |
Sep 13, 2012 | 43.41 | 44.63 | 43.17 | 44.58 | 3,023,219 | +1.10(+2.54%) |
Sep 12, 2012 | 43.86 | 44.04 | 43.46 | 43.48 | 2,060,171 | -0.40(-0.90%) |
Sep 11, 2012 | 43.47 | 44.17 | 43.27 | 43.87 | 2,360,867 | +0.53(+1.22%) |
Sep 10, 2012 | 43.65 | 43.86 | 43.23 | 43.35 | 1,738,121 | -0.13(-0.30%) |
Sep 07, 2012 | 43.38 | 43.70 | 43.35 | 43.48 | 1,799,433 | +0.13(+0.30%) |
Sep 06, 2012 | 43.06 | 43.54 | 43.06 | 43.35 | 1,885,608 | +0.47(+1.10%) |
Sep 05, 2012 | 42.94 | 43.21 | 42.75 | 42.87 | 1,470,530 | -0.01(-0.02%) |