Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 40.15 | 40.44 | 39.86 | 40.11 | 1,212,115 | -0.03(-0.07%) |
Nov 29, 2012 | 40.34 | 40.46 | 39.96 | 40.14 | 670,656 | +0.01(+0.02%) |
Nov 28, 2012 | 39.82 | 40.25 | 39.25 | 40.13 | 725,895 | +0.02(+0.05%) |
Nov 27, 2012 | 40.00 | 40.42 | 39.94 | 40.11 | 852,050 | -0.03(-0.07%) |
Nov 26, 2012 | 39.56 | 40.14 | 39.43 | 40.14 | 984,025 | +0.51(+1.28%) |
Nov 23, 2012 | 39.21 | 39.76 | 39.21 | 39.63 | 519,875 | +0.67(+1.71%) |
Nov 21, 2012 | 39.23 | 39.42 | 38.96 | 38.97 | 993,540 | -0.19(-0.48%) |
Nov 20, 2012 | 38.73 | 39.44 | 38.71 | 39.16 | 947,394 | +0.29(+0.74%) |
Nov 19, 2012 | 37.85 | 39.11 | 37.80 | 38.87 | 1,008,048 | +1.52(+4.07%) |
Nov 16, 2012 | 37.13 | 37.71 | 36.97 | 37.35 | 1,044,364 | +0.14(+0.39%) |
Nov 15, 2012 | 37.15 | 37.28 | 36.71 | 37.20 | 978,524 | +0.03(+0.08%) |
Nov 14, 2012 | 37.80 | 38.05 | 37.08 | 37.17 | 843,981 | -0.62(-1.65%) |
Nov 13, 2012 | 38.01 | 38.44 | 37.79 | 37.80 | 565,475 | -0.40(-1.04%) |
Nov 12, 2012 | 38.56 | 38.63 | 38.18 | 38.19 | 501,173 | -0.30(-0.77%) |
Nov 09, 2012 | 38.06 | 38.99 | 38.05 | 38.49 | 1,034,457 | +0.27(+0.72%) |
Nov 08, 2012 | 38.69 | 38.82 | 37.88 | 38.22 | 827,802 | -0.48(-1.23%) |
Nov 07, 2012 | 39.06 | 39.14 | 38.48 | 38.69 | 611,016 | -0.82(-2.07%) |
Nov 06, 2012 | 39.71 | 39.82 | 39.41 | 39.51 | 677,359 | -0.14(-0.35%) |
Nov 05, 2012 | 39.00 | 39.71 | 38.89 | 39.65 | 612,287 | +0.51(+1.29%) |
Nov 02, 2012 | 39.73 | 39.88 | 39.11 | 39.14 | 849,776 | -0.40(-1.01%) |
Nov 01, 2012 | 38.67 | 39.57 | 38.53 | 39.54 | 1,612,700 | +0.83(+2.15%) |
Oct 31, 2012 | 39.14 | 39.54 | 37.53 | 38.71 | 1,465,541 | -0.55(-1.40%) |
Oct 26, 2012 | 38.82 | 39.26 | 39.26 | 39.26 | 790,344 | +0.51(+1.31%) |
Oct 25, 2012 | 38.97 | 39.13 | 38.65 | 38.75 | 509,109 | +0.06(+0.15%) |
Oct 24, 2012 | 39.44 | 39.49 | 38.59 | 38.69 | 729,112 | -0.48(-1.22%) |
Oct 23, 2012 | 38.87 | 39.33 | 38.76 | 39.17 | 805,529 | -0.70(-1.76%) |
Oct 19, 2012 | 40.31 | 40.48 | 39.75 | 39.87 | 547,530 | -0.59(-1.47%) |
Oct 18, 2012 | 40.49 | 40.88 | 40.33 | 40.46 | 459,503 | -0.17(-0.43%) |
Oct 17, 2012 | 40.14 | 40.68 | 40.08 | 40.64 | 583,214 | +0.50(+1.24%) |
Oct 16, 2012 | 39.54 | 40.17 | 39.49 | 40.14 | 587,397 | +0.84(+2.13%) |
Oct 15, 2012 | 38.83 | 39.32 | 38.69 | 39.30 | 574,419 | +0.51(+1.32%) |
Oct 12, 2012 | 39.09 | 39.31 | 38.68 | 38.79 | 481,261 | -0.25(-0.65%) |
Oct 11, 2012 | 39.25 | 39.39 | 39.04 | 39.04 | 556,419 | +0.14(+0.37%) |
Oct 10, 2012 | 39.62 | 39.62 | 38.83 | 38.90 | 992,749 | -0.82(-2.08%) |
Oct 09, 2012 | 40.40 | 40.55 | 39.68 | 39.72 | 532,026 | -0.61(-1.51%) |
Oct 08, 2012 | 40.43 | 40.58 | 40.17 | 40.33 | 381,256 | -0.33(-0.80%) |
Oct 05, 2012 | 40.50 | 40.98 | 40.46 | 40.65 | 472,988 | +0.35(+0.88%) |
Oct 04, 2012 | 40.18 | 40.34 | 39.89 | 40.30 | 801,653 | +0.45(+1.13%) |
Oct 03, 2012 | 39.98 | 40.01 | 39.53 | 39.85 | 1,299,409 | -0.14(-0.36%) |
Oct 02, 2012 | 40.81 | 41.09 | 39.84 | 39.99 | 1,088,490 | -0.74(-1.83%) |
Oct 01, 2012 | 40.12 | 40.88 | 40.12 | 40.74 | 1,035,423 | +0.69(+1.72%) |
Sep 28, 2012 | 39.92 | 40.12 | 39.36 | 40.05 | 1,697,026 | -0.26(-0.65%) |
Sep 27, 2012 | 40.52 | 40.52 | 40.06 | 40.31 | 773,785 | +0.12(+0.31%) |
Sep 26, 2012 | 40.62 | 40.67 | 40.15 | 40.19 | 766,262 | -0.44(-1.09%) |
Sep 25, 2012 | 41.34 | 41.45 | 40.59 | 40.63 | 647,762 | -0.50(-1.21%) |
Sep 24, 2012 | 41.36 | 41.63 | 41.08 | 41.13 | 635,371 | -0.52(-1.25%) |
Sep 21, 2012 | 42.15 | 42.34 | 41.63 | 41.65 | 851,837 | -0.22(-0.53%) |
Sep 20, 2012 | 41.53 | 41.88 | 41.40 | 41.87 | 644,021 | -0.01(-0.03%) |
Sep 19, 2012 | 41.66 | 42.00 | 41.55 | 41.89 | 538,702 | +0.04(+0.09%) |
Sep 18, 2012 | 42.04 | 42.04 | 41.48 | 41.85 | 552,610 | -0.21(-0.50%) |
Sep 17, 2012 | 41.92 | 42.28 | 41.92 | 42.06 | 585,355 | -0.22(-0.51%) |
Sep 14, 2012 | 42.80 | 42.90 | 42.10 | 42.28 | 973,600 | -0.01(-0.03%) |
Sep 13, 2012 | 41.26 | 42.47 | 41.09 | 42.29 | 1,009,893 | +0.90(+2.16%) |
Sep 12, 2012 | 41.61 | 41.85 | 41.25 | 41.40 | 1,316,023 | +0.06(+0.16%) |
Sep 11, 2012 | 40.92 | 41.47 | 40.92 | 41.33 | 1,079,821 | +0.40(+0.99%) |
Sep 10, 2012 | 40.31 | 41.09 | 40.26 | 40.93 | 1,266,342 | +0.53(+1.30%) |
Sep 07, 2012 | 40.28 | 40.47 | 40.15 | 40.40 | 1,016,054 | +0.32(+0.81%) |
Sep 06, 2012 | 39.53 | 40.28 | 39.32 | 40.08 | 871,030 | +0.89(+2.27%) |
Sep 05, 2012 | 38.70 | 39.27 | 38.63 | 39.19 | 826,154 | +0.41(+1.06%) |