Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 50.14 | 50.28 | 50.13 | 50.22 | 6,069,694 | +0.08(+0.15%) |
Nov 29, 2012 | 50.05 | 50.17 | 49.98 | 50.15 | 7,170,749 | +0.22(+0.44%) |
Nov 28, 2012 | 49.88 | 50.05 | 49.79 | 49.93 | 12,094,367 | +0.01(+0.02%) |
Nov 27, 2012 | 49.80 | 49.96 | 49.80 | 49.92 | 7,770,444 | +0.05(+0.10%) |
Nov 26, 2012 | 49.82 | 49.87 | 49.66 | 49.87 | 4,003,014 | +0.01(+0.02%) |
Nov 23, 2012 | 49.79 | 49.89 | 49.72 | 49.86 | 1,928,736 | +0.17(+0.34%) |
Nov 21, 2012 | 49.66 | 49.78 | 49.64 | 49.69 | 5,529,657 | -0.02(-0.03%) |
Nov 20, 2012 | 49.70 | 49.75 | 49.57 | 49.71 | 7,430,017 | +0.01(+0.01%) |
Nov 19, 2012 | 49.24 | 49.72 | 49.23 | 49.70 | 17,597,932 | +0.62(+1.26%) |
Nov 16, 2012 | 48.99 | 49.12 | 48.86 | 49.08 | 8,763,629 | +0.14(+0.29%) |
Nov 15, 2012 | 48.87 | 49.07 | 48.63 | 48.94 | 12,949,760 | -0.02(-0.04%) |
Nov 14, 2012 | 49.37 | 49.39 | 48.92 | 48.96 | 9,295,984 | -0.27(-0.55%) |
Nov 13, 2012 | 49.27 | 49.32 | 49.15 | 49.23 | 8,054,330 | -0.11(-0.23%) |
Nov 12, 2012 | 49.38 | 49.42 | 49.29 | 49.34 | 3,827,710 | +0.02(+0.03%) |
Nov 09, 2012 | 49.27 | 49.48 | 49.25 | 49.33 | 7,325,500 | -0.09(-0.17%) |
Nov 08, 2012 | 49.64 | 49.74 | 49.39 | 49.41 | 10,800,210 | -0.16(-0.33%) |
Nov 07, 2012 | 49.79 | 49.80 | 49.55 | 49.58 | 6,851,559 | -0.30(-0.60%) |
Nov 06, 2012 | 49.88 | 49.94 | 49.80 | 49.87 | 2,610,401 | +0.07(+0.15%) |
Nov 05, 2012 | 49.87 | 49.98 | 49.72 | 49.80 | 6,228,232 | -0.08(-0.16%) |
Nov 02, 2012 | 50.01 | 50.06 | 49.87 | 49.88 | 5,242,200 | -0.07(-0.14%) |
Nov 01, 2012 | 49.75 | 50.00 | 49.69 | 49.95 | 3,876,266 | +0.25(+0.50%) |
Oct 31, 2012 | 49.64 | 49.74 | 49.62 | 49.70 | 5,428,905 | +0.06(+0.12%) |
Oct 26, 2012 | 49.77 | 49.64 | 49.64 | 49.64 | 8,554,456 | -0.12(-0.24%) |
Oct 25, 2012 | 49.88 | 49.90 | 49.71 | 49.76 | 3,736,231 | +0.08(+0.16%) |
Oct 24, 2012 | 49.83 | 49.85 | 49.65 | 49.68 | 8,072,054 | -0.04(-0.09%) |
Oct 23, 2012 | 49.76 | 49.82 | 49.65 | 49.72 | 7,296,970 | -0.18(-0.35%) |
Oct 19, 2012 | 50.12 | 50.15 | 49.86 | 49.90 | 3,802,563 | -0.25(-0.50%) |
Oct 18, 2012 | 50.11 | 50.20 | 50.08 | 50.15 | 3,122,832 | -0.03(-0.05%) |
Oct 17, 2012 | 50.13 | 50.22 | 50.08 | 50.18 | 5,535,737 | +0.11(+0.23%) |
Oct 16, 2012 | 49.95 | 50.10 | 49.89 | 50.06 | 6,587,955 | +0.18(+0.37%) |
Oct 15, 2012 | 49.79 | 49.90 | 49.69 | 49.88 | 4,431,049 | +0.23(+0.45%) |
Oct 12, 2012 | 49.62 | 49.79 | 49.55 | 49.66 | 6,887,084 | +0.09(+0.17%) |
Oct 11, 2012 | 49.49 | 49.58 | 49.45 | 49.57 | 5,236,747 | +0.27(+0.54%) |
Oct 10, 2012 | 49.46 | 49.50 | 49.28 | 49.30 | 10,119,283 | -0.12(-0.24%) |
Oct 09, 2012 | 49.66 | 49.66 | 49.41 | 49.42 | 10,762,978 | -0.14(-0.28%) |
Oct 08, 2012 | 49.52 | 49.60 | 49.49 | 49.56 | 2,129,794 | -0.07(-0.14%) |
Oct 05, 2012 | 49.80 | 49.81 | 49.53 | 49.63 | 4,682,459 | -0.03(-0.05%) |
Oct 04, 2012 | 49.51 | 49.69 | 49.48 | 49.66 | 3,441,235 | +0.21(+0.42%) |
Oct 03, 2012 | 49.37 | 49.57 | 49.33 | 49.45 | 5,963,306 | +0.12(+0.25%) |
Oct 02, 2012 | 49.30 | 49.37 | 49.19 | 49.32 | 5,871,881 | +0.12(+0.25%) |
Oct 01, 2012 | 49.53 | 49.53 | 49.17 | 49.20 | 10,035,326 | -0.08(-0.17%) |
Sep 28, 2012 | 49.48 | 49.48 | 49.28 | 49.28 | 6,869,766 | -0.23(-0.47%) |
Sep 27, 2012 | 49.22 | 49.52 | 49.12 | 49.52 | 7,271,273 | +0.53(+1.09%) |
Sep 26, 2012 | 49.22 | 49.23 | 48.85 | 48.98 | 12,274,749 | -0.25(-0.50%) |
Sep 25, 2012 | 49.68 | 49.71 | 49.19 | 49.23 | 10,725,278 | -0.44(-0.89%) |
Sep 24, 2012 | 49.67 | 49.72 | 49.63 | 49.67 | 3,496,795 | -0.06(-0.13%) |
Sep 21, 2012 | 49.91 | 49.91 | 49.67 | 49.74 | 5,846,560 | -0.07(-0.14%) |
Sep 20, 2012 | 49.99 | 50.00 | 49.80 | 49.81 | 3,974,465 | -0.23(-0.47%) |
Sep 19, 2012 | 50.16 | 50.16 | 50.04 | 50.04 | 6,192,505 | -0.06(-0.13%) |
Sep 18, 2012 | 50.10 | 50.15 | 49.99 | 50.11 | 7,677,394 | +0.02(+0.04%) |
Sep 17, 2012 | 50.07 | 50.18 | 50.03 | 50.08 | 5,759,868 | -0.04(-0.09%) |
Sep 14, 2012 | 50.14 | 50.21 | 50.04 | 50.13 | 6,493,435 | -0.01(-0.01%) |
Sep 13, 2012 | 49.83 | 50.14 | 49.80 | 50.13 | 11,137,175 | +0.32(+0.64%) |
Sep 12, 2012 | 49.73 | 49.82 | 49.70 | 49.81 | 3,665,878 | +0.15(+0.30%) |
Sep 11, 2012 | 49.35 | 49.66 | 49.35 | 49.66 | 8,240,918 | +0.34(+0.68%) |
Sep 10, 2012 | 49.38 | 49.50 | 49.29 | 49.33 | 4,005,062 | -0.08(-0.16%) |
Sep 07, 2012 | 49.39 | 49.44 | 49.32 | 49.41 | 6,373,798 | +0.09(+0.17%) |
Sep 06, 2012 | 49.05 | 49.33 | 49.05 | 49.32 | 6,191,430 | +0.29(+0.59%) |
Sep 05, 2012 | 49.08 | 49.08 | 49.00 | 49.03 | 2,885,938 | +0.01(+0.01%) |