Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 50.38 | 50.51 | 50.36 | 50.46 | 6,041,684 | +0.08(+0.15%) |
Nov 29, 2012 | 50.28 | 50.40 | 50.21 | 50.38 | 7,137,658 | +0.22(+0.44%) |
Nov 28, 2012 | 50.11 | 50.29 | 50.02 | 50.16 | 12,038,555 | +0.01(+0.02%) |
Nov 27, 2012 | 50.03 | 50.20 | 50.03 | 50.15 | 7,734,586 | +0.05(+0.10%) |
Nov 26, 2012 | 50.06 | 50.10 | 49.89 | 50.10 | 3,984,541 | +0.01(+0.02%) |
Nov 23, 2012 | 50.02 | 50.13 | 49.95 | 50.09 | 1,919,835 | +0.17(+0.34%) |
Nov 21, 2012 | 49.89 | 50.01 | 49.87 | 49.92 | 5,504,140 | -0.02(-0.03%) |
Nov 20, 2012 | 49.93 | 49.98 | 49.80 | 49.94 | 7,395,730 | +0.01(+0.01%) |
Nov 19, 2012 | 49.47 | 49.95 | 49.46 | 49.93 | 17,516,722 | +0.62(+1.26%) |
Nov 16, 2012 | 49.21 | 49.34 | 49.09 | 49.31 | 8,723,187 | +0.14(+0.29%) |
Nov 15, 2012 | 49.10 | 49.30 | 48.85 | 49.17 | 12,890,000 | -0.02(-0.04%) |
Nov 14, 2012 | 49.59 | 49.62 | 49.15 | 49.19 | 9,253,086 | -0.27(-0.55%) |
Nov 13, 2012 | 49.50 | 49.55 | 49.38 | 49.46 | 8,017,162 | -0.11(-0.23%) |
Nov 12, 2012 | 49.61 | 49.65 | 49.52 | 49.57 | 3,810,046 | +0.02(+0.03%) |
Nov 09, 2012 | 49.50 | 49.71 | 49.48 | 49.56 | 7,291,695 | -0.09(-0.17%) |
Nov 08, 2012 | 49.87 | 49.97 | 49.62 | 49.64 | 10,750,370 | -0.16(-0.33%) |
Nov 07, 2012 | 50.02 | 50.03 | 49.78 | 49.81 | 6,819,942 | -0.30(-0.60%) |
Nov 06, 2012 | 50.11 | 50.17 | 50.03 | 50.10 | 2,598,355 | +0.08(+0.15%) |
Nov 05, 2012 | 50.10 | 50.21 | 49.95 | 50.03 | 6,199,491 | -0.08(-0.16%) |
Nov 02, 2012 | 50.24 | 50.29 | 50.10 | 50.11 | 5,218,008 | -0.07(-0.14%) |
Nov 01, 2012 | 49.98 | 50.23 | 49.92 | 50.18 | 3,858,378 | +0.25(+0.50%) |
Oct 31, 2012 | 49.87 | 49.97 | 49.85 | 49.93 | 5,403,850 | +0.06(+0.12%) |
Oct 26, 2012 | 50.01 | 49.87 | 49.87 | 49.87 | 8,514,977 | -0.12(-0.24%) |
Oct 25, 2012 | 50.11 | 50.13 | 49.94 | 49.99 | 3,718,989 | +0.08(+0.16%) |
Oct 24, 2012 | 50.06 | 50.08 | 49.88 | 49.91 | 8,034,802 | -0.04(-0.09%) |
Oct 23, 2012 | 49.99 | 50.05 | 49.88 | 49.95 | 7,263,295 | -0.18(-0.35%) |
Oct 19, 2012 | 50.35 | 50.38 | 50.09 | 50.13 | 3,785,014 | -0.25(-0.50%) |
Oct 18, 2012 | 50.34 | 50.44 | 50.31 | 50.38 | 3,108,421 | -0.03(-0.05%) |
Oct 17, 2012 | 50.37 | 50.45 | 50.31 | 50.41 | 5,510,190 | +0.11(+0.23%) |
Oct 16, 2012 | 50.18 | 50.33 | 50.12 | 50.30 | 6,557,552 | +0.18(+0.37%) |
Oct 15, 2012 | 50.02 | 50.14 | 49.92 | 50.11 | 4,410,600 | +0.23(+0.45%) |
Oct 12, 2012 | 49.85 | 50.02 | 49.78 | 49.89 | 6,855,300 | +0.09(+0.17%) |
Oct 11, 2012 | 49.72 | 49.81 | 49.68 | 49.80 | 5,212,580 | +0.27(+0.54%) |
Oct 10, 2012 | 49.69 | 49.73 | 49.50 | 49.53 | 10,072,583 | -0.12(-0.24%) |
Oct 09, 2012 | 49.89 | 49.89 | 49.64 | 49.65 | 10,713,307 | -0.14(-0.28%) |
Oct 08, 2012 | 49.75 | 49.83 | 49.71 | 49.79 | 2,119,965 | -0.07(-0.14%) |
Oct 05, 2012 | 50.03 | 50.04 | 49.76 | 49.86 | 4,660,849 | -0.03(-0.05%) |
Oct 04, 2012 | 49.74 | 49.92 | 49.71 | 49.89 | 3,425,354 | +0.21(+0.42%) |
Oct 03, 2012 | 49.60 | 49.80 | 49.56 | 49.68 | 5,935,785 | +0.12(+0.25%) |
Oct 02, 2012 | 49.53 | 49.60 | 49.42 | 49.55 | 5,844,783 | +0.12(+0.25%) |
Oct 01, 2012 | 49.76 | 49.76 | 49.40 | 49.43 | 9,989,013 | -0.08(-0.17%) |
Sep 28, 2012 | 49.71 | 49.71 | 49.51 | 49.51 | 6,838,065 | -0.24(-0.47%) |
Sep 27, 2012 | 49.45 | 49.75 | 49.35 | 49.75 | 7,237,718 | +0.54(+1.09%) |
Sep 26, 2012 | 49.45 | 49.46 | 49.07 | 49.21 | 12,218,105 | -0.25(-0.50%) |
Sep 25, 2012 | 49.91 | 49.94 | 49.42 | 49.46 | 10,675,784 | -0.45(-0.89%) |
Sep 24, 2012 | 49.90 | 49.95 | 49.86 | 49.90 | 3,480,658 | -0.06(-0.13%) |
Sep 21, 2012 | 50.14 | 50.14 | 49.90 | 49.97 | 5,819,580 | -0.07(-0.14%) |
Sep 20, 2012 | 50.23 | 50.23 | 50.03 | 50.04 | 3,956,125 | -0.24(-0.47%) |
Sep 19, 2012 | 50.39 | 50.39 | 50.27 | 50.27 | 6,163,928 | -0.06(-0.13%) |
Sep 18, 2012 | 50.33 | 50.38 | 50.22 | 50.34 | 7,641,965 | +0.02(+0.04%) |
Sep 17, 2012 | 50.31 | 50.41 | 50.26 | 50.32 | 5,733,288 | -0.04(-0.09%) |
Sep 14, 2012 | 50.37 | 50.45 | 50.27 | 50.36 | 6,463,470 | -0.01(-0.01%) |
Sep 13, 2012 | 50.06 | 50.38 | 50.03 | 50.37 | 11,085,780 | +0.32(+0.64%) |
Sep 12, 2012 | 49.96 | 50.05 | 49.93 | 50.04 | 3,648,961 | +0.15(+0.30%) |
Sep 11, 2012 | 49.58 | 49.89 | 49.58 | 49.89 | 8,202,889 | +0.34(+0.68%) |
Sep 10, 2012 | 49.61 | 49.73 | 49.52 | 49.56 | 3,986,580 | -0.08(-0.16%) |
Sep 07, 2012 | 49.62 | 49.67 | 49.55 | 49.64 | 6,344,385 | +0.09(+0.17%) |
Sep 06, 2012 | 49.28 | 49.56 | 49.28 | 49.55 | 6,162,858 | +0.29(+0.59%) |
Sep 05, 2012 | 49.30 | 49.31 | 49.22 | 49.26 | 2,872,621 | +0.01(+0.01%) |