Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 45.73 | 45.95 | 45.61 | 45.82 | 633,058 | +0.17(+0.38%) |
Nov 29, 2012 | 45.45 | 45.86 | 45.45 | 45.64 | 681,232 | +0.35(+0.76%) |
Nov 28, 2012 | 44.50 | 45.32 | 44.06 | 45.30 | 671,709 | +0.71(+1.60%) |
Nov 27, 2012 | 44.24 | 45.02 | 43.88 | 44.58 | 655,948 | +0.24(+0.54%) |
Nov 26, 2012 | 44.54 | 44.78 | 43.89 | 44.35 | 671,678 | -0.17(-0.39%) |
Nov 23, 2012 | 44.06 | 44.54 | 44.00 | 44.52 | 247,681 | +0.65(+1.48%) |
Nov 21, 2012 | 43.83 | 44.04 | 43.35 | 43.87 | 419,018 | +0.24(+0.55%) |
Nov 20, 2012 | 43.35 | 43.63 | 42.81 | 43.63 | 542,255 | +0.37(+0.85%) |
Nov 19, 2012 | 43.35 | 43.90 | 43.15 | 43.26 | 925,203 | +0.35(+0.81%) |
Nov 16, 2012 | 41.08 | 42.94 | 40.90 | 42.92 | 1,158,713 | +2.34(+5.76%) |
Nov 15, 2012 | 37.92 | 40.64 | 37.66 | 40.58 | 1,520,887 | +1.19(+3.02%) |
Nov 14, 2012 | 41.66 | 41.81 | 38.96 | 39.39 | 2,774,575 | -2.19(-5.26%) |
Nov 13, 2012 | 43.26 | 43.28 | 41.25 | 41.57 | 1,696,433 | -2.03(-4.67%) |
Nov 12, 2012 | 43.93 | 44.15 | 43.52 | 43.61 | 456,415 | -0.32(-0.74%) |
Nov 09, 2012 | 43.46 | 44.35 | 42.81 | 43.93 | 639,155 | +0.15(+0.35%) |
Nov 08, 2012 | 43.74 | 44.35 | 43.59 | 43.78 | 497,067 | +0.09(+0.20%) |
Nov 07, 2012 | 45.43 | 45.43 | 42.48 | 43.70 | 1,778,807 | -1.93(-4.22%) |
Nov 06, 2012 | 46.08 | 46.10 | 45.47 | 45.62 | 713,725 | -0.26(-0.57%) |
Nov 05, 2012 | 46.18 | 46.23 | 45.49 | 45.88 | 608,125 | -0.30(-0.66%) |
Nov 02, 2012 | 46.73 | 46.73 | 46.03 | 46.18 | 593,514 | -0.32(-0.70%) |
Nov 01, 2012 | 46.51 | 46.53 | 46.25 | 46.51 | 873,680 | +0.13(+0.28%) |
Oct 31, 2012 | 46.18 | 46.83 | 45.84 | 46.38 | 1,195,862 | +0.61(+1.32%) |
Oct 26, 2012 | 46.16 | 45.77 | 45.77 | 45.77 | 550,773 | -0.32(-0.70%) |
Oct 25, 2012 | 46.21 | 46.31 | 45.51 | 46.10 | 451,001 | +0.24(+0.52%) |
Oct 24, 2012 | 45.34 | 46.23 | 45.28 | 45.86 | 1,135,864 | +0.56(+1.24%) |
Oct 23, 2012 | 44.97 | 45.32 | 44.54 | 45.30 | 785,448 | +0.13(+0.29%) |
Oct 19, 2012 | 45.69 | 45.69 | 45.08 | 45.17 | 680,036 | -0.54(-1.18%) |
Oct 18, 2012 | 45.75 | 45.90 | 45.54 | 45.71 | 829,191 | +0.06(+0.14%) |
Oct 17, 2012 | 45.06 | 45.92 | 44.91 | 45.64 | 1,140,400 | +0.61(+1.35%) |
Oct 16, 2012 | 43.33 | 45.08 | 42.98 | 45.04 | 1,514,463 | +1.47(+3.38%) |
Oct 15, 2012 | 44.69 | 44.69 | 41.73 | 43.57 | 3,431,250 | -1.30(-2.89%) |
Oct 12, 2012 | 45.23 | 45.25 | 44.73 | 44.86 | 1,130,112 | -0.28(-0.62%) |
Oct 11, 2012 | 45.30 | 45.73 | 45.08 | 45.15 | 1,379,927 | +0.06(+0.14%) |
Oct 10, 2012 | 45.56 | 45.77 | 44.52 | 45.08 | 2,125,587 | -0.32(-0.71%) |
Oct 09, 2012 | 45.58 | 46.08 | 45.38 | 45.41 | 1,782,178 | +0.06(+0.14%) |
Oct 08, 2012 | 45.12 | 45.48 | 45.06 | 45.34 | 468,100 | -0.09(-0.19%) |
Oct 05, 2012 | 45.67 | 46.03 | 45.32 | 45.43 | 868,240 | +0.00(+0.00%) |
Oct 04, 2012 | 44.95 | 45.56 | 44.58 | 45.43 | 1,567,325 | +1.28(+2.89%) |
Oct 03, 2012 | 44.65 | 44.69 | 44.02 | 44.15 | 468,075 | -0.45(-1.02%) |
Oct 02, 2012 | 43.85 | 44.65 | 43.72 | 44.60 | 619,574 | +0.89(+2.03%) |
Oct 01, 2012 | 43.72 | 44.09 | 43.39 | 43.72 | 528,787 | +0.15(+0.35%) |
Sep 28, 2012 | 43.44 | 43.96 | 43.31 | 43.57 | 387,989 | +0.02(+0.05%) |
Sep 27, 2012 | 43.61 | 43.89 | 43.28 | 43.54 | 467,047 | -0.06(-0.15%) |
Sep 26, 2012 | 43.76 | 44.13 | 43.50 | 43.61 | 693,578 | -0.19(-0.44%) |
Sep 25, 2012 | 44.11 | 44.32 | 43.72 | 43.80 | 834,512 | -0.19(-0.44%) |
Sep 24, 2012 | 44.30 | 44.47 | 43.78 | 44.00 | 593,914 | -0.30(-0.68%) |
Sep 21, 2012 | 44.17 | 44.52 | 44.09 | 44.30 | 915,813 | +0.32(+0.74%) |
Sep 20, 2012 | 44.37 | 44.37 | 43.46 | 43.98 | 1,438,895 | -1.58(-3.47%) |
Sep 19, 2012 | 45.25 | 45.80 | 45.06 | 45.56 | 1,004,064 | +0.50(+1.10%) |
Sep 18, 2012 | 45.34 | 45.38 | 45.02 | 45.06 | 1,038,459 | -0.32(-0.72%) |
Sep 17, 2012 | 45.69 | 46.08 | 45.29 | 45.38 | 1,235,384 | -1.23(-2.65%) |
Sep 14, 2012 | 45.90 | 46.64 | 45.84 | 46.62 | 784,657 | +1.08(+2.38%) |
Sep 13, 2012 | 45.23 | 45.69 | 45.19 | 45.54 | 635,565 | +0.17(+0.38%) |
Sep 12, 2012 | 45.45 | 45.56 | 45.02 | 45.36 | 649,819 | -0.22(-0.48%) |
Sep 11, 2012 | 45.02 | 45.60 | 45.02 | 45.58 | 388,438 | +0.54(+1.20%) |
Sep 10, 2012 | 45.34 | 45.64 | 44.99 | 45.04 | 583,410 | -0.32(-0.72%) |
Sep 07, 2012 | 44.93 | 45.38 | 44.91 | 45.36 | 398,333 | +0.52(+1.16%) |
Sep 06, 2012 | 44.69 | 44.84 | 44.58 | 44.84 | 529,799 | +0.19(+0.44%) |
Sep 05, 2012 | 44.93 | 44.93 | 44.54 | 44.65 | 478,034 | -0.11(-0.24%) |