Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 47.04 | 47.15 | 46.78 | 46.99 | 186,628 | -0.12(-0.26%) |
Nov 29, 2012 | 47.09 | 47.29 | 46.95 | 47.11 | 116,456 | +0.27(+0.59%) |
Nov 28, 2012 | 46.29 | 46.84 | 45.93 | 46.84 | 41,344 | +0.28(+0.61%) |
Nov 27, 2012 | 46.94 | 47.19 | 46.56 | 46.56 | 12,310 | -0.47(-1.01%) |
Nov 26, 2012 | 47.04 | 47.04 | 46.74 | 47.03 | 16,880 | -0.17(-0.35%) |
Nov 23, 2012 | 46.90 | 47.20 | 46.90 | 47.20 | 6,775 | +0.54(+1.16%) |
Nov 21, 2012 | 46.82 | 46.82 | 46.41 | 46.65 | 16,281 | -0.05(-0.11%) |
Nov 20, 2012 | 46.35 | 46.93 | 46.25 | 46.70 | 47,335 | +0.29(+0.63%) |
Nov 19, 2012 | 45.75 | 46.46 | 45.75 | 46.41 | 173,649 | +1.02(+2.25%) |
Nov 16, 2012 | 45.17 | 45.46 | 44.78 | 45.39 | 37,165 | +0.30(+0.66%) |
Nov 15, 2012 | 45.03 | 45.25 | 44.84 | 45.09 | 96,515 | +0.07(+0.15%) |
Nov 14, 2012 | 46.18 | 46.18 | 44.88 | 45.03 | 27,228 | -0.90(-1.95%) |
Nov 13, 2012 | 45.89 | 46.60 | 45.89 | 45.92 | 36,067 | -0.42(-0.90%) |
Nov 12, 2012 | 46.37 | 46.48 | 46.15 | 46.34 | 19,480 | +0.14(+0.31%) |
Nov 09, 2012 | 45.89 | 46.70 | 45.84 | 46.20 | 37,446 | +0.03(+0.07%) |
Nov 08, 2012 | 46.70 | 47.04 | 46.16 | 46.16 | 73,769 | -0.23(-0.50%) |
Nov 07, 2012 | 47.68 | 47.68 | 46.40 | 46.40 | 967,098 | -1.94(-4.01%) |
Nov 06, 2012 | 47.88 | 48.50 | 47.84 | 48.33 | 32,422 | +0.64(+1.34%) |
Nov 05, 2012 | 47.76 | 47.81 | 47.34 | 47.69 | 42,035 | -0.12(-0.26%) |
Nov 02, 2012 | 48.38 | 48.38 | 47.79 | 47.82 | 39,436 | -0.30(-0.62%) |
Nov 01, 2012 | 47.30 | 48.13 | 47.25 | 48.12 | 179,159 | +0.91(+1.94%) |
Oct 31, 2012 | 47.08 | 47.25 | 46.86 | 47.20 | 155,885 | +0.23(+0.50%) |
Oct 26, 2012 | 47.08 | 46.97 | 46.97 | 46.97 | 13,474 | -0.19(-0.41%) |
Oct 25, 2012 | 47.48 | 47.54 | 46.85 | 47.16 | 14,952 | +0.15(+0.32%) |
Oct 24, 2012 | 47.29 | 47.40 | 46.95 | 47.01 | 21,098 | -0.03(-0.07%) |
Oct 23, 2012 | 47.02 | 47.20 | 46.81 | 47.05 | 39,732 | -0.71(-1.50%) |
Oct 19, 2012 | 48.21 | 48.23 | 47.60 | 47.76 | 48,597 | -0.58(-1.20%) |
Oct 18, 2012 | 48.42 | 48.60 | 48.12 | 48.34 | 47,961 | -0.18(-0.38%) |
Oct 17, 2012 | 47.99 | 48.55 | 47.99 | 48.52 | 28,451 | +0.71(+1.50%) |
Oct 16, 2012 | 47.84 | 47.98 | 47.60 | 47.81 | 40,903 | +0.22(+0.47%) |
Oct 15, 2012 | 47.20 | 47.63 | 47.08 | 47.59 | 98,492 | +0.52(+1.09%) |
Oct 12, 2012 | 47.47 | 47.64 | 46.93 | 47.07 | 38,137 | -0.85(-1.77%) |
Oct 11, 2012 | 48.06 | 48.21 | 47.86 | 47.92 | 32,157 | +0.32(+0.68%) |
Oct 10, 2012 | 47.65 | 47.66 | 47.42 | 47.59 | 13,472 | +0.12(+0.26%) |
Oct 09, 2012 | 47.89 | 48.07 | 47.39 | 47.47 | 47,198 | -0.43(-0.90%) |
Oct 08, 2012 | 47.87 | 48.00 | 47.78 | 47.90 | 15,672 | -0.13(-0.28%) |
Oct 05, 2012 | 48.51 | 48.64 | 47.91 | 48.03 | 48,739 | -0.07(-0.14%) |
Oct 04, 2012 | 47.60 | 48.12 | 47.49 | 48.10 | 33,694 | +0.82(+1.74%) |
Oct 03, 2012 | 46.79 | 47.32 | 46.61 | 47.28 | 25,829 | +0.57(+1.23%) |
Oct 02, 2012 | 46.91 | 46.99 | 46.51 | 46.70 | 78,413 | +0.01(+0.02%) |
Oct 01, 2012 | 46.65 | 47.21 | 46.61 | 46.70 | 560,306 | +0.42(+0.92%) |
Sep 28, 2012 | 46.41 | 46.57 | 46.24 | 46.27 | 46,015 | -0.34(-0.73%) |
Sep 27, 2012 | 46.38 | 46.76 | 46.29 | 46.61 | 100,930 | +0.57(+1.23%) |
Sep 26, 2012 | 46.33 | 46.33 | 46.02 | 46.05 | 119,187 | -0.41(-0.88%) |
Sep 25, 2012 | 47.32 | 47.39 | 46.42 | 46.46 | 154,067 | -0.69(-1.46%) |
Sep 24, 2012 | 46.80 | 47.35 | 46.76 | 47.14 | 57,772 | +0.03(+0.07%) |
Sep 21, 2012 | 47.73 | 47.73 | 47.09 | 47.11 | 28,109 | -0.20(-0.42%) |
Sep 20, 2012 | 47.17 | 47.33 | 46.89 | 47.31 | 44,097 | -0.23(-0.49%) |
Sep 19, 2012 | 47.66 | 47.86 | 47.52 | 47.54 | 33,005 | +0.01(+0.03%) |
Sep 18, 2012 | 47.60 | 47.63 | 47.32 | 47.53 | 62,755 | -0.12(-0.25%) |
Sep 17, 2012 | 48.10 | 48.10 | 47.58 | 47.65 | 197,667 | -0.64(-1.32%) |
Sep 14, 2012 | 48.23 | 48.69 | 48.14 | 48.29 | 985,474 | +0.46(+0.95%) |
Sep 13, 2012 | 46.52 | 48.03 | 46.42 | 47.83 | 139,129 | +1.24(+2.67%) |
Sep 12, 2012 | 46.50 | 46.75 | 46.42 | 46.59 | 53,051 | +0.32(+0.68%) |
Sep 11, 2012 | 45.84 | 46.32 | 45.76 | 46.27 | 75,922 | +0.45(+0.98%) |
Sep 10, 2012 | 45.98 | 46.34 | 45.83 | 45.83 | 44,367 | -0.39(-0.84%) |
Sep 07, 2012 | 45.81 | 46.27 | 45.81 | 46.21 | 13,056 | +0.65(+1.43%) |
Sep 06, 2012 | 44.76 | 45.62 | 44.76 | 45.56 | 23,751 | +1.19(+2.68%) |
Sep 05, 2012 | 44.38 | 44.46 | 44.27 | 44.37 | 34,771 | -0.03(-0.07%) |