Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 38.81 | 38.85 | 38.33 | 38.47 | 1,357,211 | -0.33(-0.85%) |
Nov 29, 2012 | 39.22 | 39.49 | 38.29 | 38.80 | 1,068,472 | -0.14(-0.35%) |
Nov 28, 2012 | 38.38 | 39.05 | 38.20 | 38.94 | 1,979,476 | +0.55(+1.42%) |
Nov 27, 2012 | 38.39 | 38.57 | 38.22 | 38.39 | 1,072,719 | -0.14(-0.37%) |
Nov 26, 2012 | 38.85 | 39.30 | 38.27 | 38.54 | 1,166,540 | -0.41(-1.06%) |
Nov 23, 2012 | 38.81 | 39.06 | 38.57 | 38.95 | 340,368 | +0.39(+1.00%) |
Nov 21, 2012 | 38.91 | 39.03 | 38.42 | 38.56 | 924,100 | -0.09(-0.24%) |
Nov 20, 2012 | 38.35 | 38.67 | 38.21 | 38.66 | 1,391,527 | +0.31(+0.82%) |
Nov 19, 2012 | 37.86 | 38.59 | 37.86 | 38.34 | 1,291,586 | +0.92(+2.47%) |
Nov 16, 2012 | 37.45 | 37.51 | 36.94 | 37.42 | 1,340,690 | +0.21(+0.55%) |
Nov 15, 2012 | 37.18 | 37.60 | 36.86 | 37.21 | 1,791,354 | -0.24(-0.63%) |
Nov 14, 2012 | 38.74 | 39.62 | 37.39 | 37.45 | 1,528,669 | -1.26(-3.25%) |
Nov 13, 2012 | 38.85 | 39.20 | 38.63 | 38.71 | 2,243,086 | -0.41(-1.04%) |
Nov 12, 2012 | 39.52 | 39.64 | 39.01 | 39.12 | 822,554 | -0.37(-0.94%) |
Nov 09, 2012 | 38.74 | 39.63 | 38.66 | 39.49 | 825,561 | +0.09(+0.22%) |
Nov 08, 2012 | 39.23 | 39.60 | 38.93 | 39.40 | 1,401,680 | +0.19(+0.49%) |
Nov 07, 2012 | 39.83 | 40.05 | 39.18 | 39.21 | 1,272,205 | -1.03(-2.55%) |
Nov 06, 2012 | 40.54 | 40.76 | 40.08 | 40.24 | 1,161,925 | -0.31(-0.76%) |
Nov 05, 2012 | 40.47 | 40.61 | 40.30 | 40.55 | 801,764 | +0.04(+0.11%) |
Nov 02, 2012 | 41.48 | 41.72 | 40.39 | 40.50 | 1,190,355 | -1.02(-2.46%) |
Nov 01, 2012 | 41.24 | 41.80 | 40.71 | 41.53 | 1,677,401 | +0.33(+0.80%) |
Oct 31, 2012 | 39.48 | 41.29 | 39.46 | 41.20 | 2,150,406 | +1.76(+4.46%) |
Oct 26, 2012 | 39.87 | 39.44 | 39.44 | 39.44 | 2,561,339 | -0.34(-0.86%) |
Oct 25, 2012 | 40.69 | 40.85 | 38.59 | 39.78 | 3,893,145 | -0.98(-2.40%) |
Oct 24, 2012 | 40.78 | 41.72 | 40.30 | 40.76 | 1,923,692 | -0.00(-0.01%) |
Oct 23, 2012 | 40.12 | 40.92 | 39.87 | 40.76 | 1,254,925 | +0.51(+1.28%) |
Oct 19, 2012 | 40.77 | 41.14 | 40.01 | 40.25 | 995,116 | -0.87(-2.11%) |
Oct 18, 2012 | 41.20 | 41.37 | 40.74 | 41.12 | 875,027 | -0.09(-0.23%) |
Oct 17, 2012 | 41.20 | 42.38 | 41.03 | 41.21 | 2,355,540 | +0.18(+0.43%) |
Oct 16, 2012 | 41.75 | 41.84 | 40.97 | 41.03 | 1,194,039 | -0.47(-1.12%) |
Oct 15, 2012 | 41.27 | 41.58 | 40.09 | 41.50 | 1,957,187 | -0.12(-0.29%) |
Oct 12, 2012 | 41.91 | 42.02 | 41.39 | 41.62 | 914,972 | -0.11(-0.26%) |
Oct 11, 2012 | 42.42 | 42.87 | 41.56 | 41.73 | 968,646 | -0.33(-0.78%) |
Oct 10, 2012 | 42.19 | 42.60 | 41.81 | 42.06 | 1,226,510 | -0.23(-0.54%) |
Oct 09, 2012 | 43.54 | 43.54 | 42.23 | 42.29 | 1,083,470 | -1.19(-2.73%) |
Oct 08, 2012 | 43.87 | 44.26 | 43.26 | 43.47 | 1,057,660 | -0.41(-0.93%) |
Oct 05, 2012 | 42.74 | 44.43 | 42.49 | 43.88 | 2,343,658 | +1.31(+3.07%) |
Oct 04, 2012 | 41.74 | 42.58 | 41.69 | 42.57 | 772,030 | +0.87(+2.07%) |
Oct 03, 2012 | 42.18 | 42.26 | 41.37 | 41.71 | 1,205,160 | -0.30(-0.72%) |
Oct 02, 2012 | 42.14 | 42.91 | 41.73 | 42.01 | 1,025,182 | +0.05(+0.11%) |
Oct 01, 2012 | 42.41 | 42.91 | 41.72 | 41.97 | 1,332,937 | -0.39(-0.92%) |
Sep 28, 2012 | 42.70 | 42.72 | 42.07 | 42.35 | 1,235,723 | -0.44(-1.02%) |
Sep 27, 2012 | 41.92 | 42.88 | 41.76 | 42.79 | 1,372,590 | +1.15(+2.77%) |
Sep 26, 2012 | 41.58 | 41.73 | 40.84 | 41.64 | 951,104 | +0.12(+0.29%) |
Sep 25, 2012 | 41.89 | 42.21 | 41.48 | 41.52 | 1,110,337 | -0.14(-0.33%) |
Sep 24, 2012 | 41.63 | 41.66 | 41.17 | 41.66 | 708,844 | -0.04(-0.10%) |
Sep 21, 2012 | 41.80 | 41.89 | 41.50 | 41.70 | 1,616,723 | +0.18(+0.42%) |
Sep 20, 2012 | 41.32 | 41.70 | 40.89 | 41.52 | 1,017,283 | -0.00(-0.01%) |
Sep 19, 2012 | 41.45 | 41.87 | 41.39 | 41.53 | 1,397,711 | +0.03(+0.07%) |
Sep 18, 2012 | 41.93 | 41.99 | 41.26 | 41.50 | 1,346,699 | -0.42(-1.00%) |
Sep 17, 2012 | 41.46 | 41.94 | 41.46 | 41.92 | 874,780 | +0.37(+0.90%) |
Sep 14, 2012 | 42.03 | 42.26 | 41.46 | 41.54 | 1,169,166 | -0.32(-0.76%) |
Sep 13, 2012 | 41.99 | 42.50 | 41.39 | 41.86 | 1,760,100 | -0.33(-0.77%) |
Sep 12, 2012 | 42.64 | 42.72 | 41.82 | 42.19 | 1,474,369 | -0.33(-0.78%) |
Sep 11, 2012 | 42.97 | 43.04 | 42.38 | 42.52 | 955,594 | -0.46(-1.08%) |
Sep 10, 2012 | 42.72 | 43.24 | 42.70 | 42.98 | 908,663 | -0.11(-0.26%) |
Sep 07, 2012 | 43.04 | 43.38 | 42.74 | 43.09 | 940,494 | -0.12(-0.27%) |
Sep 06, 2012 | 42.42 | 43.24 | 42.13 | 43.21 | 1,372,758 | +1.13(+2.69%) |
Sep 05, 2012 | 42.35 | 42.53 | 41.89 | 42.08 | 1,330,460 | -0.49(-1.15%) |