Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 48.49 | 48.49 | 47.88 | 48.27 | 586,800 | -0.06(-0.12%) |
Nov 29, 2012 | 47.88 | 48.57 | 47.39 | 48.33 | 305,117 | +0.86(+1.81%) |
Nov 28, 2012 | 47.75 | 47.90 | 46.89 | 47.47 | 669,226 | -0.49(-1.02%) |
Nov 27, 2012 | 48.93 | 49.35 | 47.94 | 47.96 | 509,406 | -1.03(-2.10%) |
Nov 26, 2012 | 49.18 | 49.33 | 48.01 | 48.99 | 456,271 | -0.38(-0.77%) |
Nov 23, 2012 | 48.53 | 49.40 | 48.05 | 49.37 | 226,354 | +1.02(+2.11%) |
Nov 21, 2012 | 48.37 | 48.52 | 47.65 | 48.35 | 304,544 | +0.00(+0.00%) |
Nov 20, 2012 | 48.04 | 48.38 | 47.45 | 48.35 | 533,514 | +0.10(+0.21%) |
Nov 19, 2012 | 47.38 | 48.29 | 47.08 | 48.25 | 504,837 | +1.18(+2.51%) |
Nov 16, 2012 | 46.57 | 47.22 | 46.38 | 47.07 | 583,267 | +0.43(+0.92%) |
Nov 15, 2012 | 45.77 | 46.77 | 45.29 | 46.64 | 473,241 | +0.74(+1.61%) |
Nov 14, 2012 | 46.27 | 46.75 | 45.71 | 45.90 | 513,358 | -0.34(-0.74%) |
Nov 13, 2012 | 46.79 | 47.21 | 46.00 | 46.24 | 693,421 | -0.59(-1.26%) |
Nov 12, 2012 | 47.09 | 47.77 | 46.68 | 46.83 | 745,177 | -0.27(-0.57%) |
Nov 09, 2012 | 46.79 | 47.53 | 46.48 | 47.10 | 1,452,448 | +0.10(+0.21%) |
Nov 08, 2012 | 49.92 | 50.00 | 46.90 | 47.00 | 1,129,447 | -2.90(-5.81%) |
Nov 07, 2012 | 48.13 | 50.87 | 48.13 | 49.90 | 3,027,076 | +2.08(+4.35%) |
Nov 06, 2012 | 48.35 | 48.40 | 47.32 | 47.82 | 980,170 | -0.29(-0.60%) |
Nov 05, 2012 | 47.43 | 48.22 | 47.09 | 48.11 | 773,377 | +0.56(+1.18%) |
Nov 02, 2012 | 48.39 | 48.65 | 47.53 | 47.55 | 1,025,750 | -0.45(-0.94%) |
Nov 01, 2012 | 47.08 | 48.56 | 47.08 | 48.00 | 1,222,260 | +0.40(+0.84%) |
Oct 31, 2012 | 51.68 | 52.26 | 47.00 | 47.60 | 3,713,526 | -7.63(-13.81%) |
Oct 26, 2012 | 54.48 | 55.23 | 55.23 | 55.23 | 711,400 | +0.86(+1.58%) |
Oct 25, 2012 | 53.88 | 54.57 | 53.54 | 54.37 | 353,185 | +0.87(+1.63%) |
Oct 24, 2012 | 53.68 | 54.03 | 53.14 | 53.50 | 495,109 | +0.38(+0.72%) |
Oct 23, 2012 | 53.34 | 53.47 | 52.60 | 53.12 | 416,504 | +0.03(+0.06%) |
Oct 19, 2012 | 52.91 | 53.80 | 52.80 | 53.09 | 393,199 | -0.02(-0.04%) |
Oct 18, 2012 | 54.20 | 54.53 | 52.88 | 53.11 | 633,786 | -1.04(-1.92%) |
Oct 17, 2012 | 53.85 | 54.62 | 53.29 | 54.15 | 451,765 | +0.47(+0.88%) |
Oct 16, 2012 | 53.73 | 54.30 | 53.16 | 53.68 | 418,124 | -0.32(-0.59%) |
Oct 15, 2012 | 53.56 | 54.11 | 52.97 | 54.00 | 369,400 | +0.65(+1.22%) |
Oct 12, 2012 | 53.86 | 54.35 | 52.92 | 53.35 | 272,451 | -0.40(-0.74%) |
Oct 11, 2012 | 54.04 | 54.09 | 53.36 | 53.75 | 498,963 | -0.03(-0.06%) |
Oct 10, 2012 | 53.26 | 54.14 | 53.08 | 53.78 | 559,015 | +0.51(+0.96%) |
Oct 09, 2012 | 55.28 | 55.61 | 53.17 | 53.27 | 713,393 | -1.97(-3.57%) |
Oct 08, 2012 | 55.97 | 56.01 | 55.22 | 55.24 | 331,556 | -0.79(-1.41%) |
Oct 05, 2012 | 56.18 | 56.88 | 55.55 | 56.03 | 465,307 | +0.13(+0.23%) |
Oct 04, 2012 | 56.25 | 56.63 | 55.31 | 55.90 | 647,736 | -0.30(-0.53%) |
Oct 03, 2012 | 56.22 | 56.47 | 55.94 | 56.20 | 447,724 | +0.13(+0.23%) |
Oct 02, 2012 | 56.76 | 57.09 | 55.81 | 56.07 | 558,187 | -0.42(-0.74%) |
Oct 01, 2012 | 56.69 | 57.21 | 55.72 | 56.49 | 533,245 | -0.06(-0.11%) |
Sep 28, 2012 | 56.68 | 56.94 | 56.37 | 56.55 | 293,940 | -0.45(-0.79%) |
Sep 27, 2012 | 56.60 | 57.43 | 56.50 | 57.00 | 415,532 | +0.49(+0.87%) |
Sep 26, 2012 | 57.02 | 57.25 | 55.92 | 56.51 | 359,994 | -0.39(-0.69%) |
Sep 25, 2012 | 59.02 | 59.30 | 56.88 | 56.90 | 596,002 | -1.83(-3.12%) |
Sep 24, 2012 | 59.24 | 59.51 | 58.39 | 58.73 | 457,552 | -0.71(-1.19%) |
Sep 21, 2012 | 59.45 | 59.77 | 58.88 | 59.44 | 570,088 | +0.61(+1.04%) |
Sep 20, 2012 | 59.46 | 59.74 | 58.56 | 58.83 | 379,981 | -1.04(-1.74%) |
Sep 19, 2012 | 60.65 | 60.86 | 59.81 | 59.87 | 454,595 | -0.79(-1.30%) |
Sep 18, 2012 | 60.34 | 60.90 | 60.34 | 60.66 | 460,179 | -0.01(-0.02%) |
Sep 17, 2012 | 59.83 | 61.14 | 59.68 | 60.67 | 428,772 | +0.73(+1.22%) |
Sep 14, 2012 | 59.90 | 60.94 | 59.55 | 59.94 | 626,225 | +0.21(+0.35%) |
Sep 13, 2012 | 59.69 | 60.43 | 59.21 | 59.73 | 714,788 | +0.17(+0.29%) |
Sep 12, 2012 | 60.83 | 60.97 | 59.35 | 59.56 | 750,514 | -1.32(-2.17%) |
Sep 11, 2012 | 60.74 | 61.53 | 60.62 | 60.88 | 972,399 | +0.30(+0.50%) |
Sep 10, 2012 | 60.52 | 61.15 | 60.17 | 60.58 | 640,618 | +0.28(+0.46%) |
Sep 07, 2012 | 59.75 | 60.59 | 59.75 | 60.30 | 381,975 | +0.32(+0.53%) |
Sep 06, 2012 | 58.29 | 60.37 | 57.83 | 59.98 | 855,472 | +1.96(+3.38%) |
Sep 05, 2012 | 57.59 | 58.85 | 57.34 | 58.02 | 611,781 | +0.41(+0.71%) |