Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 41.29 | 41.32 | 40.62 | 40.86 | 2,383,165 | -0.34(-0.83%) |
Nov 29, 2012 | 41.55 | 41.71 | 41.08 | 41.20 | 1,026,484 | -0.08(-0.19%) |
Nov 28, 2012 | 40.68 | 41.28 | 40.32 | 41.28 | 1,036,012 | +0.42(+1.03%) |
Nov 27, 2012 | 41.06 | 41.24 | 40.68 | 40.86 | 921,525 | -0.40(-0.97%) |
Nov 26, 2012 | 41.31 | 41.89 | 41.03 | 41.26 | 1,679,247 | -0.49(-1.17%) |
Nov 23, 2012 | 41.29 | 41.76 | 41.03 | 41.75 | 336,049 | +0.75(+1.83%) |
Nov 21, 2012 | 40.93 | 41.11 | 40.47 | 41.00 | 852,826 | +0.12(+0.29%) |
Nov 20, 2012 | 41.20 | 41.41 | 40.56 | 40.88 | 1,243,802 | -0.49(-1.18%) |
Nov 19, 2012 | 40.98 | 41.37 | 40.87 | 41.37 | 1,283,621 | +1.17(+2.91%) |
Nov 16, 2012 | 40.27 | 40.32 | 39.44 | 40.20 | 2,078,800 | +0.00(+0.00%) |
Nov 15, 2012 | 40.52 | 40.52 | 39.64 | 40.20 | 4,251,297 | -0.45(-1.11%) |
Nov 14, 2012 | 40.98 | 41.16 | 40.54 | 40.65 | 2,147,797 | -0.11(-0.27%) |
Nov 13, 2012 | 40.56 | 41.28 | 40.32 | 40.76 | 2,053,211 | -0.30(-0.73%) |
Nov 12, 2012 | 40.91 | 41.22 | 40.49 | 41.06 | 1,404,777 | +0.21(+0.51%) |
Nov 09, 2012 | 40.03 | 41.15 | 39.81 | 40.85 | 2,356,629 | +0.84(+2.10%) |
Nov 08, 2012 | 40.55 | 40.73 | 39.90 | 40.01 | 2,318,828 | -0.63(-1.55%) |
Nov 07, 2012 | 40.86 | 40.87 | 40.37 | 40.64 | 1,852,281 | -0.79(-1.91%) |
Nov 06, 2012 | 41.30 | 41.71 | 41.15 | 41.43 | 1,237,618 | +0.19(+0.46%) |
Nov 05, 2012 | 40.36 | 41.28 | 40.26 | 41.24 | 1,561,472 | +0.73(+1.80%) |
Nov 02, 2012 | 41.33 | 41.82 | 40.34 | 40.51 | 2,570,080 | -0.50(-1.22%) |
Nov 01, 2012 | 40.99 | 41.27 | 40.43 | 41.01 | 2,269,238 | +0.11(+0.27%) |
Oct 31, 2012 | 40.78 | 41.43 | 40.11 | 40.90 | 3,044,987 | +0.46(+1.14%) |
Oct 26, 2012 | 39.77 | 40.44 | 40.44 | 40.44 | 3,804,800 | +0.54(+1.35%) |
Oct 25, 2012 | 39.25 | 40.06 | 39.25 | 39.90 | 6,626,081 | +0.20(+0.50%) |
Oct 24, 2012 | 41.93 | 42.19 | 39.30 | 39.70 | 9,076,076 | -3.43(-7.95%) |
Oct 23, 2012 | 43.43 | 43.46 | 42.51 | 43.13 | 1,727,327 | -1.24(-2.79%) |
Oct 19, 2012 | 45.48 | 45.85 | 44.36 | 44.37 | 1,486,316 | -1.38(-3.02%) |
Oct 18, 2012 | 45.71 | 46.00 | 45.33 | 45.75 | 1,619,706 | -0.12(-0.26%) |
Oct 17, 2012 | 45.11 | 45.97 | 44.54 | 45.87 | 2,017,593 | +1.10(+2.46%) |
Oct 16, 2012 | 44.56 | 45.16 | 44.42 | 44.77 | 1,125,773 | +0.47(+1.06%) |
Oct 15, 2012 | 43.93 | 44.36 | 43.23 | 44.30 | 1,364,093 | +0.28(+0.64%) |
Oct 12, 2012 | 44.07 | 44.28 | 43.69 | 44.02 | 1,229,885 | -0.16(-0.36%) |
Oct 11, 2012 | 43.74 | 44.25 | 43.56 | 44.18 | 1,623,764 | +0.93(+2.15%) |
Oct 10, 2012 | 43.68 | 44.01 | 43.20 | 43.25 | 1,244,788 | -0.60(-1.37%) |
Oct 09, 2012 | 43.88 | 44.25 | 43.72 | 43.85 | 2,392,168 | -0.06(-0.14%) |
Oct 08, 2012 | 43.63 | 44.26 | 43.37 | 43.91 | 2,357,236 | +0.02(+0.05%) |
Oct 05, 2012 | 44.84 | 44.86 | 43.87 | 43.89 | 3,106,508 | -0.61(-1.37%) |
Oct 04, 2012 | 44.91 | 45.00 | 44.31 | 44.50 | 3,390,450 | -0.21(-0.47%) |
Oct 03, 2012 | 46.73 | 46.81 | 44.66 | 44.71 | 2,160,893 | -2.03(-4.34%) |
Oct 02, 2012 | 47.08 | 47.09 | 46.37 | 46.74 | 1,209,930 | -0.19(-0.40%) |
Oct 01, 2012 | 46.79 | 47.25 | 46.73 | 46.93 | 2,612,779 | +0.63(+1.36%) |
Sep 28, 2012 | 46.66 | 46.75 | 46.01 | 46.30 | 2,570,214 | -0.41(-0.88%) |
Sep 27, 2012 | 47.29 | 47.56 | 46.40 | 46.71 | 2,314,821 | -0.29(-0.62%) |
Sep 26, 2012 | 47.49 | 47.70 | 46.36 | 47.00 | 2,609,590 | -1.21(-2.51%) |
Sep 25, 2012 | 48.54 | 48.82 | 48.17 | 48.21 | 2,121,378 | -0.24(-0.50%) |
Sep 24, 2012 | 48.17 | 48.55 | 47.93 | 48.45 | 998,340 | -0.31(-0.64%) |
Sep 21, 2012 | 48.95 | 49.16 | 48.52 | 48.76 | 1,746,683 | +0.14(+0.29%) |
Sep 20, 2012 | 48.41 | 48.84 | 47.83 | 48.62 | 1,466,553 | +0.21(+0.43%) |
Sep 19, 2012 | 48.49 | 48.66 | 47.80 | 48.41 | 1,190,883 | -0.14(-0.29%) |
Sep 18, 2012 | 48.73 | 48.91 | 48.12 | 48.55 | 1,480,387 | -0.14(-0.29%) |
Sep 17, 2012 | 49.88 | 49.97 | 48.57 | 48.69 | 1,618,511 | -1.27(-2.54%) |
Sep 14, 2012 | 49.24 | 50.49 | 49.24 | 49.96 | 2,347,647 | +0.92(+1.88%) |
Sep 13, 2012 | 49.28 | 49.37 | 48.40 | 49.04 | 2,320,116 | -0.12(-0.24%) |
Sep 12, 2012 | 48.96 | 49.77 | 48.96 | 49.16 | 1,373,171 | +0.50(+1.03%) |
Sep 11, 2012 | 48.12 | 48.87 | 48.12 | 48.66 | 1,646,127 | +0.52(+1.08%) |
Sep 10, 2012 | 48.49 | 49.23 | 48.11 | 48.14 | 1,427,991 | -0.40(-0.82%) |
Sep 07, 2012 | 47.58 | 48.57 | 47.43 | 48.54 | 1,614,811 | +1.17(+2.47%) |
Sep 06, 2012 | 47.42 | 48.12 | 47.30 | 47.37 | 1,752,731 | +0.41(+0.87%) |
Sep 05, 2012 | 47.09 | 47.46 | 46.74 | 46.96 | 1,432,749 | -0.17(-0.36%) |