Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 50.64 | 50.78 | 50.62 | 50.72 | 6,010,022 | +0.08(+0.15%) |
Nov 29, 2012 | 50.55 | 50.67 | 50.48 | 50.65 | 7,100,252 | +0.22(+0.44%) |
Nov 28, 2012 | 50.37 | 50.55 | 50.28 | 50.42 | 11,975,467 | +0.01(+0.02%) |
Nov 27, 2012 | 50.29 | 50.46 | 50.29 | 50.41 | 7,694,052 | +0.05(+0.10%) |
Nov 26, 2012 | 50.32 | 50.36 | 50.16 | 50.36 | 3,963,660 | +0.01(+0.02%) |
Nov 23, 2012 | 50.29 | 50.39 | 50.21 | 50.35 | 1,909,774 | +0.17(+0.34%) |
Nov 21, 2012 | 50.15 | 50.28 | 50.13 | 50.18 | 5,475,295 | -0.02(-0.03%) |
Nov 20, 2012 | 50.19 | 50.25 | 50.06 | 50.20 | 7,356,972 | +0.01(+0.01%) |
Nov 19, 2012 | 49.73 | 50.22 | 49.72 | 50.19 | 17,424,924 | +0.63(+1.26%) |
Nov 16, 2012 | 49.47 | 49.60 | 49.35 | 49.57 | 8,677,473 | +0.14(+0.29%) |
Nov 15, 2012 | 49.36 | 49.56 | 49.11 | 49.42 | 12,822,449 | -0.02(-0.04%) |
Nov 14, 2012 | 49.86 | 49.88 | 49.41 | 49.45 | 9,204,594 | -0.27(-0.55%) |
Nov 13, 2012 | 49.76 | 49.81 | 49.64 | 49.72 | 7,975,147 | -0.11(-0.23%) |
Nov 12, 2012 | 49.87 | 49.92 | 49.78 | 49.83 | 3,790,079 | +0.02(+0.03%) |
Nov 09, 2012 | 49.76 | 49.98 | 49.74 | 49.82 | 7,253,483 | -0.09(-0.17%) |
Nov 08, 2012 | 50.13 | 50.24 | 49.88 | 49.90 | 10,694,032 | -0.16(-0.33%) |
Nov 07, 2012 | 50.29 | 50.30 | 50.04 | 50.07 | 6,784,201 | -0.30(-0.60%) |
Nov 06, 2012 | 50.38 | 50.43 | 50.30 | 50.37 | 2,584,738 | +0.08(+0.15%) |
Nov 05, 2012 | 50.37 | 50.47 | 50.21 | 50.29 | 6,167,002 | -0.08(-0.16%) |
Nov 02, 2012 | 50.51 | 50.56 | 50.36 | 50.37 | 5,190,663 | -0.07(-0.14%) |
Nov 01, 2012 | 50.25 | 50.49 | 50.18 | 50.44 | 3,838,158 | +0.25(+0.50%) |
Oct 31, 2012 | 50.13 | 50.24 | 50.11 | 50.19 | 5,375,532 | +0.06(+0.12%) |
Oct 26, 2012 | 50.27 | 50.13 | 50.13 | 50.13 | 8,470,355 | -0.12(-0.24%) |
Oct 25, 2012 | 50.37 | 50.40 | 50.20 | 50.25 | 3,699,500 | +0.08(+0.16%) |
Oct 24, 2012 | 50.33 | 50.35 | 50.14 | 50.17 | 7,992,696 | -0.04(-0.09%) |
Oct 23, 2012 | 50.25 | 50.31 | 50.14 | 50.22 | 7,225,232 | -0.18(-0.35%) |
Oct 19, 2012 | 50.62 | 50.64 | 50.35 | 50.39 | 3,765,179 | -0.25(-0.50%) |
Oct 18, 2012 | 50.61 | 50.70 | 50.58 | 50.65 | 3,092,131 | -0.03(-0.05%) |
Oct 17, 2012 | 50.63 | 50.72 | 50.58 | 50.68 | 5,481,314 | +0.11(+0.23%) |
Oct 16, 2012 | 50.45 | 50.59 | 50.38 | 50.56 | 6,523,187 | +0.18(+0.37%) |
Oct 15, 2012 | 50.29 | 50.40 | 50.19 | 50.38 | 4,387,486 | +0.23(+0.45%) |
Oct 12, 2012 | 50.11 | 50.29 | 50.04 | 50.15 | 6,819,375 | +0.09(+0.17%) |
Oct 11, 2012 | 49.98 | 50.07 | 49.94 | 50.06 | 5,185,263 | +0.27(+0.54%) |
Oct 10, 2012 | 49.95 | 49.99 | 49.77 | 49.79 | 10,019,798 | -0.12(-0.24%) |
Oct 09, 2012 | 50.15 | 50.15 | 49.90 | 49.91 | 10,657,164 | -0.14(-0.28%) |
Oct 08, 2012 | 50.01 | 50.09 | 49.98 | 50.05 | 2,108,856 | -0.07(-0.14%) |
Oct 05, 2012 | 50.30 | 50.30 | 50.03 | 50.12 | 4,636,424 | -0.03(-0.05%) |
Oct 04, 2012 | 50.00 | 50.18 | 49.97 | 50.15 | 3,407,403 | +0.21(+0.42%) |
Oct 03, 2012 | 49.86 | 50.06 | 49.82 | 49.94 | 5,904,679 | +0.12(+0.25%) |
Oct 02, 2012 | 49.79 | 49.86 | 49.68 | 49.81 | 5,814,153 | +0.12(+0.25%) |
Oct 01, 2012 | 50.02 | 50.02 | 49.66 | 49.69 | 9,936,666 | -0.08(-0.17%) |
Sep 28, 2012 | 49.97 | 49.97 | 49.77 | 49.77 | 6,802,230 | -0.24(-0.47%) |
Sep 27, 2012 | 49.71 | 50.01 | 49.61 | 50.01 | 7,199,789 | +0.54(+1.09%) |
Sep 26, 2012 | 49.71 | 49.72 | 49.33 | 49.47 | 12,154,076 | -0.25(-0.50%) |
Sep 25, 2012 | 50.18 | 50.20 | 49.68 | 49.72 | 10,619,837 | -0.45(-0.89%) |
Sep 24, 2012 | 50.16 | 50.22 | 50.12 | 50.17 | 3,462,418 | -0.06(-0.13%) |
Sep 21, 2012 | 50.40 | 50.40 | 50.17 | 50.23 | 5,789,082 | -0.07(-0.14%) |
Sep 20, 2012 | 50.49 | 50.50 | 50.30 | 50.30 | 3,935,392 | -0.24(-0.47%) |
Sep 19, 2012 | 50.66 | 50.66 | 50.54 | 50.54 | 6,131,626 | -0.06(-0.13%) |
Sep 18, 2012 | 50.60 | 50.65 | 50.49 | 50.60 | 7,601,917 | +0.02(+0.04%) |
Sep 17, 2012 | 50.57 | 50.68 | 50.53 | 50.58 | 5,703,243 | -0.04(-0.09%) |
Sep 14, 2012 | 50.64 | 50.71 | 50.53 | 50.63 | 6,429,597 | -0.01(-0.01%) |
Sep 13, 2012 | 50.33 | 50.64 | 50.29 | 50.63 | 11,027,685 | +0.32(+0.64%) |
Sep 12, 2012 | 50.22 | 50.32 | 50.19 | 50.31 | 3,629,838 | +0.15(+0.30%) |
Sep 11, 2012 | 49.84 | 50.16 | 49.84 | 50.16 | 8,159,902 | +0.34(+0.68%) |
Sep 10, 2012 | 49.87 | 49.99 | 49.78 | 49.82 | 3,965,688 | -0.08(-0.16%) |
Sep 07, 2012 | 49.88 | 49.93 | 49.81 | 49.90 | 6,311,137 | +0.09(+0.17%) |
Sep 06, 2012 | 49.54 | 49.82 | 49.54 | 49.81 | 6,130,562 | +0.29(+0.59%) |
Sep 05, 2012 | 49.56 | 49.57 | 49.48 | 49.52 | 2,857,566 | +0.01(+0.01%) |