Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 42.26 | 42.87 | 42.08 | 42.66 | 5,338,628 | +0.40(+0.94%) |
Nov 29, 2012 | 41.74 | 42.73 | 41.70 | 42.26 | 2,033,313 | +0.68(+1.63%) |
Nov 28, 2012 | 40.98 | 41.85 | 40.73 | 41.59 | 1,443,574 | +0.48(+1.18%) |
Nov 27, 2012 | 41.47 | 41.61 | 41.05 | 41.10 | 1,685,922 | -0.49(-1.18%) |
Nov 26, 2012 | 41.24 | 41.68 | 41.08 | 41.60 | 1,876,100 | +0.04(+0.11%) |
Nov 23, 2012 | 40.74 | 41.59 | 40.68 | 41.55 | 555,426 | +1.00(+2.47%) |
Nov 21, 2012 | 40.59 | 40.72 | 40.32 | 40.55 | 1,020,178 | +0.04(+0.09%) |
Nov 20, 2012 | 40.49 | 40.59 | 40.05 | 40.52 | 1,290,570 | -0.06(-0.15%) |
Nov 19, 2012 | 40.52 | 40.93 | 40.02 | 40.58 | 2,399,145 | +1.06(+2.69%) |
Nov 16, 2012 | 38.55 | 40.48 | 38.55 | 39.52 | 2,613,625 | -0.78(-1.94%) |
Nov 15, 2012 | 40.03 | 40.77 | 40.02 | 40.30 | 1,632,940 | +0.27(+0.68%) |
Nov 14, 2012 | 40.43 | 40.59 | 39.94 | 40.03 | 1,599,355 | -0.31(-0.76%) |
Nov 13, 2012 | 40.35 | 40.82 | 40.16 | 40.33 | 1,290,438 | -0.29(-0.71%) |
Nov 12, 2012 | 40.29 | 41.07 | 39.90 | 40.62 | 1,626,529 | +0.48(+1.20%) |
Nov 09, 2012 | 40.20 | 40.62 | 39.82 | 40.14 | 3,586,325 | -0.10(-0.24%) |
Nov 08, 2012 | 40.52 | 40.80 | 40.22 | 40.24 | 1,373,229 | -0.25(-0.63%) |
Nov 07, 2012 | 41.26 | 41.26 | 40.10 | 40.49 | 1,310,215 | -0.69(-1.68%) |
Nov 06, 2012 | 40.91 | 41.30 | 40.72 | 41.18 | 1,808,368 | +0.40(+0.99%) |
Nov 05, 2012 | 41.73 | 42.05 | 40.18 | 40.78 | 4,937,974 | -1.24(-2.96%) |
Nov 02, 2012 | 43.18 | 43.19 | 41.99 | 42.02 | 1,764,369 | -0.79(-1.84%) |
Nov 01, 2012 | 42.39 | 43.11 | 42.00 | 42.81 | 1,665,753 | +0.67(+1.58%) |
Oct 31, 2012 | 41.90 | 42.29 | 40.84 | 42.14 | 1,832,181 | +0.24(+0.56%) |
Oct 26, 2012 | 40.94 | 41.91 | 41.91 | 41.91 | 5,952,714 | +1.90(+4.75%) |
Oct 25, 2012 | 39.89 | 40.25 | 39.59 | 40.01 | 2,314,845 | +0.46(+1.17%) |
Oct 24, 2012 | 39.54 | 39.82 | 39.12 | 39.54 | 1,585,164 | +0.24(+0.62%) |
Oct 23, 2012 | 39.12 | 39.43 | 39.02 | 39.30 | 1,415,053 | -0.62(-1.56%) |
Oct 19, 2012 | 40.52 | 40.70 | 39.67 | 39.92 | 1,621,144 | -0.84(-2.06%) |
Oct 18, 2012 | 40.09 | 40.81 | 40.09 | 40.76 | 2,310,195 | +0.58(+1.44%) |
Oct 17, 2012 | 39.73 | 40.42 | 37.83 | 40.18 | 1,823,359 | +0.37(+0.92%) |
Oct 16, 2012 | 39.49 | 39.82 | 39.29 | 39.82 | 1,261,552 | +0.38(+0.95%) |
Oct 15, 2012 | 38.96 | 39.50 | 38.94 | 39.44 | 1,388,956 | +0.62(+1.60%) |
Oct 12, 2012 | 38.75 | 39.15 | 38.75 | 38.82 | 1,580,047 | -0.01(-0.02%) |
Oct 11, 2012 | 38.83 | 39.24 | 38.56 | 38.83 | 1,481,938 | +0.32(+0.84%) |
Oct 10, 2012 | 38.42 | 38.63 | 38.00 | 38.50 | 1,980,539 | +0.02(+0.05%) |
Oct 09, 2012 | 38.86 | 39.05 | 38.24 | 38.49 | 2,227,345 | -0.37(-0.95%) |
Oct 08, 2012 | 39.08 | 39.33 | 38.80 | 38.85 | 1,037,269 | -0.45(-1.16%) |
Oct 05, 2012 | 39.97 | 40.05 | 39.16 | 39.31 | 1,092,824 | -0.28(-0.71%) |
Oct 04, 2012 | 39.41 | 39.68 | 39.20 | 39.59 | 1,280,837 | +0.39(+1.00%) |
Oct 03, 2012 | 38.94 | 39.36 | 38.81 | 39.19 | 1,307,560 | +0.32(+0.81%) |
Oct 02, 2012 | 38.85 | 39.08 | 38.32 | 38.88 | 1,840,812 | +0.14(+0.36%) |
Oct 01, 2012 | 38.91 | 39.30 | 38.63 | 38.74 | 1,659,812 | +0.09(+0.23%) |
Sep 28, 2012 | 38.91 | 39.05 | 38.59 | 38.65 | 1,713,186 | -0.29(-0.74%) |
Sep 27, 2012 | 38.77 | 39.35 | 38.72 | 38.94 | 1,780,511 | +0.38(+0.98%) |
Sep 26, 2012 | 38.84 | 38.99 | 38.55 | 38.56 | 2,014,050 | -0.31(-0.79%) |
Sep 25, 2012 | 39.76 | 40.00 | 38.87 | 38.87 | 2,703,945 | -0.89(-2.24%) |
Sep 24, 2012 | 39.82 | 40.00 | 39.42 | 39.76 | 1,263,882 | -0.31(-0.79%) |
Sep 21, 2012 | 40.03 | 40.48 | 39.47 | 40.08 | 3,309,796 | +0.36(+0.90%) |
Sep 20, 2012 | 39.12 | 39.75 | 38.86 | 39.72 | 3,001,141 | +0.31(+0.78%) |
Sep 19, 2012 | 39.21 | 39.62 | 39.04 | 39.41 | 2,531,655 | +0.25(+0.65%) |
Sep 18, 2012 | 38.98 | 39.28 | 38.73 | 39.16 | 2,855,219 | +0.19(+0.49%) |
Sep 17, 2012 | 38.69 | 39.14 | 38.56 | 38.97 | 2,162,625 | +0.62(+1.62%) |
Sep 14, 2012 | 38.56 | 39.21 | 38.02 | 38.35 | 3,317,857 | +0.06(+0.16%) |
Sep 13, 2012 | 38.15 | 38.33 | 37.58 | 38.28 | 2,743,187 | +0.16(+0.41%) |
Sep 12, 2012 | 37.38 | 38.37 | 37.29 | 38.13 | 5,696,032 | +0.94(+2.52%) |
Sep 11, 2012 | 36.45 | 37.51 | 36.40 | 37.19 | 3,811,338 | +0.73(+1.99%) |
Sep 10, 2012 | 36.60 | 36.96 | 36.33 | 36.46 | 2,305,970 | +0.35(+0.97%) |
Sep 07, 2012 | 36.15 | 36.18 | 35.77 | 36.11 | 2,137,288 | +0.02(+0.05%) |
Sep 06, 2012 | 34.81 | 36.19 | 34.81 | 36.10 | 2,730,369 | +1.19(+3.41%) |
Sep 05, 2012 | 34.75 | 35.27 | 34.28 | 34.91 | 2,159,804 | +0.15(+0.43%) |