Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 48.33 | 48.72 | 47.99 | 48.27 | 67,742 | +0.13(+0.27%) |
Nov 29, 2012 | 47.86 | 48.34 | 47.06 | 48.13 | 25,340 | +0.72(+1.53%) |
Nov 28, 2012 | 46.88 | 47.47 | 46.61 | 47.41 | 29,300 | +0.26(+0.54%) |
Nov 27, 2012 | 46.73 | 47.53 | 46.67 | 47.15 | 35,356 | +0.13(+0.28%) |
Nov 26, 2012 | 46.31 | 47.07 | 46.31 | 47.02 | 31,908 | +0.53(+1.14%) |
Nov 23, 2012 | 45.81 | 46.49 | 45.77 | 46.49 | 17,634 | +0.85(+1.86%) |
Nov 21, 2012 | 45.44 | 45.85 | 45.21 | 45.65 | 16,830 | +0.49(+1.09%) |
Nov 20, 2012 | 44.87 | 45.28 | 44.69 | 45.15 | 22,393 | +0.07(+0.16%) |
Nov 19, 2012 | 44.99 | 45.54 | 44.40 | 45.08 | 28,161 | +0.56(+1.27%) |
Nov 16, 2012 | 43.73 | 44.74 | 43.73 | 44.52 | 32,859 | +0.51(+1.16%) |
Nov 15, 2012 | 44.16 | 44.54 | 39.95 | 44.01 | 20,903 | -0.02(-0.04%) |
Nov 14, 2012 | 43.80 | 44.93 | 43.80 | 44.02 | 81,525 | +0.17(+0.38%) |
Nov 13, 2012 | 45.57 | 46.23 | 43.02 | 43.86 | 107,323 | -2.13(-4.64%) |
Nov 12, 2012 | 46.15 | 46.41 | 45.51 | 45.99 | 15,206 | -0.14(-0.31%) |
Nov 09, 2012 | 46.87 | 47.23 | 45.66 | 46.13 | 42,690 | -1.20(-2.53%) |
Nov 08, 2012 | 49.51 | 49.51 | 47.26 | 47.33 | 48,114 | -1.99(-4.04%) |
Nov 07, 2012 | 49.83 | 49.83 | 49.10 | 49.32 | 29,806 | -1.08(-2.14%) |
Nov 06, 2012 | 49.66 | 50.63 | 49.66 | 50.40 | 8,133 | +0.58(+1.17%) |
Nov 05, 2012 | 49.37 | 50.05 | 49.37 | 49.82 | 12,507 | +0.30(+0.61%) |
Nov 02, 2012 | 49.50 | 50.27 | 48.92 | 49.52 | 35,011 | +0.04(+0.09%) |
Nov 01, 2012 | 50.42 | 50.42 | 48.98 | 49.47 | 53,642 | -0.90(-1.79%) |
Oct 31, 2012 | 49.52 | 50.40 | 48.95 | 50.37 | 20,516 | +1.00(+2.02%) |
Oct 26, 2012 | 50.13 | 49.38 | 49.38 | 49.38 | 31,063 | -0.68(-1.36%) |
Oct 25, 2012 | 50.13 | 50.28 | 49.89 | 50.06 | 10,529 | +0.37(+0.75%) |
Oct 24, 2012 | 50.36 | 50.36 | 49.40 | 49.69 | 25,156 | -0.53(-1.05%) |
Oct 23, 2012 | 50.15 | 50.45 | 49.68 | 50.22 | 29,138 | +0.23(+0.46%) |
Oct 19, 2012 | 50.07 | 50.33 | 49.75 | 49.99 | 67,249 | -0.19(-0.37%) |
Oct 18, 2012 | 52.74 | 53.18 | 49.77 | 50.17 | 107,614 | -2.56(-4.85%) |
Oct 17, 2012 | 52.02 | 53.09 | 51.57 | 52.73 | 61,370 | +0.62(+1.18%) |
Oct 16, 2012 | 51.56 | 52.43 | 51.32 | 52.11 | 32,266 | +0.92(+1.79%) |
Oct 15, 2012 | 51.34 | 51.52 | 50.82 | 51.19 | 24,433 | +0.11(+0.22%) |
Oct 12, 2012 | 51.41 | 51.49 | 50.86 | 51.08 | 12,909 | -0.47(-0.91%) |
Oct 11, 2012 | 51.84 | 52.01 | 51.33 | 51.55 | 16,460 | -0.06(-0.12%) |
Oct 10, 2012 | 51.95 | 52.35 | 50.92 | 51.61 | 77,493 | -0.24(-0.46%) |
Oct 09, 2012 | 53.36 | 53.36 | 51.57 | 51.85 | 21,066 | -1.53(-2.88%) |
Oct 08, 2012 | 52.62 | 53.41 | 52.60 | 53.38 | 12,341 | +0.47(+0.88%) |
Oct 05, 2012 | 53.10 | 53.17 | 52.67 | 52.91 | 38,642 | -0.14(-0.27%) |
Oct 04, 2012 | 53.66 | 53.66 | 52.72 | 53.06 | 49,570 | -0.31(-0.58%) |
Oct 03, 2012 | 53.89 | 54.12 | 53.05 | 53.36 | 19,965 | -0.64(-1.18%) |
Oct 02, 2012 | 54.52 | 54.52 | 52.63 | 54.00 | 36,306 | +0.01(+0.02%) |
Oct 01, 2012 | 53.70 | 54.33 | 53.44 | 53.99 | 41,345 | +0.72(+1.36%) |
Sep 28, 2012 | 53.58 | 54.03 | 52.76 | 53.27 | 43,441 | -0.76(-1.40%) |
Sep 27, 2012 | 53.58 | 54.15 | 53.58 | 54.03 | 26,975 | +0.03(+0.05%) |
Sep 26, 2012 | 54.59 | 55.06 | 53.85 | 54.00 | 22,303 | -0.64(-1.18%) |
Sep 25, 2012 | 55.38 | 55.95 | 54.11 | 54.64 | 34,503 | -0.95(-1.71%) |
Sep 24, 2012 | 55.16 | 56.05 | 54.60 | 55.60 | 24,074 | +0.47(+0.85%) |
Sep 21, 2012 | 54.78 | 55.59 | 54.05 | 55.13 | 59,548 | +1.13(+2.09%) |
Sep 20, 2012 | 52.65 | 54.20 | 52.65 | 54.00 | 8,490 | +1.04(+1.97%) |
Sep 19, 2012 | 54.07 | 54.07 | 52.90 | 52.96 | 25,666 | -1.18(-2.18%) |
Sep 18, 2012 | 54.40 | 54.71 | 53.59 | 54.14 | 36,327 | -0.53(-0.97%) |
Sep 17, 2012 | 54.48 | 54.89 | 53.69 | 54.67 | 19,231 | +0.10(+0.18%) |
Sep 14, 2012 | 53.66 | 54.69 | 53.47 | 54.57 | 40,906 | +1.21(+2.26%) |
Sep 13, 2012 | 51.50 | 54.22 | 51.23 | 53.36 | 50,152 | +1.70(+3.30%) |
Sep 12, 2012 | 51.42 | 51.86 | 50.77 | 51.66 | 17,869 | +0.37(+0.71%) |
Sep 11, 2012 | 50.65 | 51.57 | 50.54 | 51.30 | 22,387 | +0.60(+1.18%) |
Sep 10, 2012 | 50.37 | 50.88 | 50.20 | 50.70 | 24,134 | +0.11(+0.23%) |
Sep 07, 2012 | 50.67 | 51.01 | 50.11 | 50.58 | 25,326 | +0.15(+0.30%) |
Sep 06, 2012 | 49.86 | 50.64 | 49.85 | 50.43 | 32,854 | +0.71(+1.43%) |
Sep 05, 2012 | 50.52 | 50.52 | 49.14 | 49.72 | 47,815 | -0.69(-1.36%) |