Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 41.45 | 41.90 | 41.25 | 41.46 | 257,881 | +0.04(+0.11%) |
Nov 29, 2012 | 42.20 | 42.20 | 41.36 | 41.42 | 269,750 | -0.33(-0.79%) |
Nov 28, 2012 | 41.20 | 42.08 | 41.20 | 41.75 | 362,996 | -0.19(-0.46%) |
Nov 27, 2012 | 42.76 | 42.76 | 41.88 | 41.94 | 268,944 | -0.46(-1.09%) |
Nov 26, 2012 | 42.85 | 42.91 | 41.90 | 42.40 | 269,327 | -0.65(-1.51%) |
Nov 23, 2012 | 42.79 | 43.11 | 42.23 | 43.05 | 175,898 | +0.10(+0.24%) |
Nov 21, 2012 | 42.36 | 43.13 | 42.23 | 42.95 | 281,534 | +0.68(+1.60%) |
Nov 20, 2012 | 42.74 | 43.15 | 42.14 | 42.27 | 362,277 | -0.46(-1.07%) |
Nov 19, 2012 | 42.46 | 42.90 | 41.96 | 42.73 | 341,727 | +1.29(+3.11%) |
Nov 16, 2012 | 41.88 | 42.40 | 41.07 | 41.44 | 332,762 | -0.49(-1.16%) |
Nov 15, 2012 | 42.65 | 42.76 | 41.04 | 41.92 | 501,765 | -0.87(-2.03%) |
Nov 14, 2012 | 44.11 | 44.13 | 42.71 | 42.79 | 335,774 | -1.03(-2.35%) |
Nov 13, 2012 | 43.64 | 44.33 | 43.57 | 43.83 | 286,214 | -0.13(-0.29%) |
Nov 12, 2012 | 43.77 | 44.67 | 43.67 | 43.95 | 294,812 | +0.31(+0.71%) |
Nov 09, 2012 | 44.33 | 44.33 | 43.52 | 43.64 | 356,474 | -0.57(-1.28%) |
Nov 08, 2012 | 43.32 | 44.42 | 43.05 | 44.21 | 540,733 | +0.66(+1.51%) |
Nov 07, 2012 | 42.93 | 43.72 | 42.46 | 43.55 | 694,286 | +1.95(+4.69%) |
Nov 06, 2012 | 41.99 | 42.02 | 41.33 | 41.60 | 409,601 | -0.31(-0.74%) |
Nov 05, 2012 | 41.99 | 42.31 | 41.70 | 41.91 | 138,257 | +0.13(+0.32%) |
Nov 02, 2012 | 42.62 | 42.64 | 41.62 | 41.78 | 246,161 | -0.97(-2.26%) |
Nov 01, 2012 | 42.26 | 43.01 | 42.26 | 42.74 | 230,913 | +0.36(+0.85%) |
Oct 31, 2012 | 41.94 | 42.65 | 41.78 | 42.38 | 302,567 | +0.35(+0.82%) |
Oct 26, 2012 | 41.89 | 42.04 | 42.04 | 42.04 | 197,778 | +0.29(+0.69%) |
Oct 25, 2012 | 42.08 | 42.63 | 41.54 | 41.75 | 209,013 | +0.38(+0.91%) |
Oct 24, 2012 | 42.20 | 42.20 | 41.27 | 41.37 | 538,164 | -0.46(-1.09%) |
Oct 23, 2012 | 42.18 | 42.23 | 41.33 | 41.83 | 371,210 | -0.86(-2.02%) |
Oct 19, 2012 | 42.46 | 42.84 | 41.99 | 42.69 | 553,712 | -0.08(-0.19%) |
Oct 18, 2012 | 43.85 | 44.09 | 42.76 | 42.77 | 471,413 | -1.57(-3.54%) |
Oct 17, 2012 | 43.63 | 44.58 | 43.02 | 44.34 | 354,506 | +0.80(+1.84%) |
Oct 16, 2012 | 43.31 | 43.91 | 43.29 | 43.54 | 204,982 | +0.34(+0.78%) |
Oct 15, 2012 | 42.96 | 43.22 | 42.48 | 43.20 | 524,076 | +0.15(+0.36%) |
Oct 12, 2012 | 42.44 | 43.35 | 42.44 | 43.04 | 252,477 | +0.41(+0.95%) |
Oct 11, 2012 | 43.07 | 43.07 | 42.51 | 42.64 | 273,855 | -0.17(-0.40%) |
Oct 10, 2012 | 42.06 | 43.38 | 41.99 | 42.81 | 576,483 | +0.53(+1.25%) |
Oct 09, 2012 | 43.98 | 44.05 | 42.23 | 42.28 | 728,662 | -1.83(-4.16%) |
Oct 08, 2012 | 44.37 | 44.50 | 43.88 | 44.11 | 219,149 | -0.71(-1.59%) |
Oct 05, 2012 | 44.95 | 45.06 | 44.46 | 44.83 | 250,143 | +0.20(+0.45%) |
Oct 04, 2012 | 44.94 | 45.38 | 44.62 | 44.63 | 372,160 | +0.07(+0.17%) |
Oct 03, 2012 | 44.45 | 44.67 | 44.39 | 44.55 | 267,339 | +0.08(+0.18%) |
Oct 02, 2012 | 44.90 | 44.93 | 44.14 | 44.47 | 391,201 | -0.29(-0.66%) |
Oct 01, 2012 | 43.74 | 44.88 | 43.74 | 44.77 | 618,343 | +1.36(+3.12%) |
Sep 28, 2012 | 42.97 | 43.71 | 42.91 | 43.41 | 489,725 | +0.49(+1.15%) |
Sep 27, 2012 | 42.52 | 42.93 | 42.18 | 42.92 | 480,055 | +0.93(+2.21%) |
Sep 26, 2012 | 41.25 | 42.18 | 40.97 | 41.99 | 416,648 | +0.43(+1.03%) |
Sep 25, 2012 | 42.14 | 42.88 | 41.53 | 41.56 | 458,762 | -0.39(-0.93%) |
Sep 24, 2012 | 44.22 | 44.25 | 41.92 | 41.95 | 757,488 | -2.82(-6.30%) |
Sep 21, 2012 | 44.22 | 44.93 | 43.66 | 44.78 | 573,350 | +1.02(+2.34%) |
Sep 20, 2012 | 43.02 | 43.79 | 42.85 | 43.75 | 461,489 | -0.10(-0.22%) |
Sep 19, 2012 | 42.87 | 43.94 | 42.60 | 43.85 | 369,682 | +1.06(+2.48%) |
Sep 18, 2012 | 42.30 | 43.06 | 42.03 | 42.79 | 355,568 | +0.43(+1.01%) |
Sep 17, 2012 | 43.60 | 43.83 | 42.19 | 42.36 | 478,301 | -1.11(-2.56%) |
Sep 14, 2012 | 41.69 | 43.63 | 41.62 | 43.47 | 811,822 | +2.41(+5.87%) |
Sep 13, 2012 | 39.39 | 42.09 | 39.23 | 41.06 | 933,199 | +1.61(+4.07%) |
Sep 12, 2012 | 39.63 | 39.71 | 38.50 | 39.46 | 851,267 | +0.66(+1.71%) |
Sep 11, 2012 | 38.63 | 38.82 | 38.28 | 38.79 | 281,886 | +0.47(+1.23%) |
Sep 10, 2012 | 39.77 | 39.85 | 38.12 | 38.32 | 646,324 | -1.79(-4.46%) |
Sep 07, 2012 | 41.34 | 41.48 | 39.82 | 40.11 | 575,376 | -0.35(-0.86%) |
Sep 06, 2012 | 39.69 | 40.54 | 39.52 | 40.46 | 575,192 | +1.20(+3.06%) |
Sep 05, 2012 | 38.98 | 39.27 | 38.39 | 39.26 | 281,595 | +0.18(+0.47%) |