Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 39.83 | 39.86 | 39.55 | 39.71 | 639,751 | -0.05(-0.13%) |
Nov 29, 2012 | 39.78 | 39.91 | 39.60 | 39.76 | 951,135 | +0.11(+0.28%) |
Nov 28, 2012 | 39.34 | 39.67 | 39.17 | 39.65 | 2,244,112 | +0.29(+0.74%) |
Nov 27, 2012 | 39.13 | 39.40 | 39.02 | 39.36 | 585,729 | -0.26(-0.66%) |
Nov 26, 2012 | 39.88 | 40.01 | 39.59 | 39.62 | 693,461 | -0.32(-0.80%) |
Nov 23, 2012 | 39.88 | 39.99 | 39.76 | 39.94 | 137,806 | +0.22(+0.55%) |
Nov 21, 2012 | 39.52 | 39.75 | 39.05 | 39.72 | 719,507 | +0.17(+0.43%) |
Nov 20, 2012 | 39.41 | 39.62 | 39.31 | 39.55 | 415,625 | +0.07(+0.18%) |
Nov 19, 2012 | 38.82 | 39.68 | 38.82 | 39.48 | 1,812,278 | +0.77(+1.99%) |
Nov 16, 2012 | 37.44 | 38.74 | 37.24 | 38.71 | 1,983,534 | +1.23(+3.28%) |
Nov 15, 2012 | 37.97 | 38.08 | 37.10 | 37.48 | 1,943,932 | -0.66(-1.73%) |
Nov 14, 2012 | 38.71 | 39.24 | 38.08 | 38.14 | 867,940 | -0.62(-1.60%) |
Nov 13, 2012 | 38.60 | 38.94 | 38.19 | 38.76 | 1,864,299 | -0.01(-0.03%) |
Nov 12, 2012 | 39.59 | 39.88 | 38.76 | 38.77 | 1,165,039 | -0.87(-2.19%) |
Nov 09, 2012 | 40.00 | 40.07 | 39.60 | 39.64 | 545,013 | -0.39(-0.97%) |
Nov 08, 2012 | 40.38 | 40.63 | 40.03 | 40.03 | 716,938 | -0.42(-1.04%) |
Nov 07, 2012 | 40.87 | 40.91 | 40.11 | 40.45 | 1,023,158 | -0.54(-1.32%) |
Nov 06, 2012 | 40.62 | 41.01 | 40.58 | 40.99 | 502,967 | +0.41(+1.01%) |
Nov 05, 2012 | 40.73 | 40.84 | 40.45 | 40.58 | 262,896 | -0.13(-0.32%) |
Nov 02, 2012 | 40.76 | 40.94 | 40.68 | 40.71 | 323,275 | -0.04(-0.10%) |
Nov 01, 2012 | 40.63 | 40.87 | 40.58 | 40.75 | 366,169 | +0.18(+0.44%) |
Oct 31, 2012 | 40.55 | 40.79 | 40.27 | 40.57 | 542,693 | -0.06(-0.15%) |
Oct 26, 2012 | 40.88 | 40.63 | 40.63 | 40.63 | 405,600 | -0.28(-0.68%) |
Oct 25, 2012 | 41.04 | 41.09 | 40.84 | 40.91 | 730,150 | +0.07(+0.17%) |
Oct 24, 2012 | 40.83 | 41.12 | 40.65 | 40.84 | 786,269 | +0.14(+0.34%) |
Oct 23, 2012 | 40.53 | 40.79 | 40.39 | 40.70 | 1,081,801 | +0.02(+0.05%) |
Oct 19, 2012 | 41.01 | 41.22 | 40.61 | 40.68 | 370,553 | -0.47(-1.14%) |
Oct 18, 2012 | 41.15 | 41.45 | 41.15 | 41.15 | 442,249 | -0.23(-0.56%) |
Oct 17, 2012 | 41.26 | 41.47 | 41.18 | 41.38 | 745,197 | +0.23(+0.56%) |
Oct 16, 2012 | 40.82 | 41.20 | 40.81 | 41.15 | 441,051 | +0.36(+0.88%) |
Oct 15, 2012 | 40.60 | 40.85 | 40.60 | 40.79 | 253,521 | +0.10(+0.25%) |
Oct 12, 2012 | 40.84 | 40.86 | 40.62 | 40.69 | 1,266,255 | +0.00(+0.00%) |
Oct 11, 2012 | 40.77 | 41.07 | 40.64 | 40.69 | 1,854,446 | -0.18(-0.44%) |
Oct 10, 2012 | 41.07 | 41.14 | 40.81 | 40.87 | 826,209 | -0.28(-0.68%) |
Oct 09, 2012 | 41.31 | 41.41 | 41.07 | 41.15 | 555,211 | -0.11(-0.27%) |
Oct 08, 2012 | 41.32 | 41.41 | 41.19 | 41.26 | 592,258 | -0.08(-0.18%) |
Oct 05, 2012 | 41.30 | 41.53 | 41.18 | 41.34 | 378,964 | +0.19(+0.46%) |
Oct 04, 2012 | 41.13 | 41.21 | 40.96 | 41.15 | 438,386 | +0.14(+0.33%) |
Oct 03, 2012 | 40.74 | 41.04 | 40.70 | 41.01 | 532,698 | +0.16(+0.39%) |
Oct 02, 2012 | 40.88 | 40.92 | 40.74 | 40.85 | 263,353 | +0.09(+0.22%) |
Oct 01, 2012 | 40.50 | 40.91 | 40.37 | 40.76 | 538,317 | +0.32(+0.78%) |
Sep 28, 2012 | 40.30 | 40.47 | 40.05 | 40.44 | 682,924 | +0.12(+0.31%) |
Sep 27, 2012 | 40.00 | 40.33 | 39.99 | 40.32 | 659,699 | +0.32(+0.80%) |
Sep 26, 2012 | 40.00 | 40.20 | 39.92 | 40.00 | 662,161 | -0.16(-0.40%) |
Sep 25, 2012 | 40.45 | 40.59 | 40.16 | 40.16 | 464,955 | -0.31(-0.77%) |
Sep 24, 2012 | 40.35 | 40.56 | 40.28 | 40.47 | 709,528 | +0.03(+0.07%) |
Sep 21, 2012 | 40.34 | 40.54 | 40.01 | 40.44 | 877,994 | +0.10(+0.25%) |
Sep 20, 2012 | 40.18 | 40.39 | 40.09 | 40.34 | 1,449,857 | -0.01(-0.02%) |
Sep 19, 2012 | 40.30 | 40.41 | 40.23 | 40.35 | 627,900 | +0.00(+0.00%) |
Sep 18, 2012 | 40.16 | 40.43 | 40.16 | 40.35 | 2,005,455 | -0.05(-0.12%) |
Sep 17, 2012 | 40.50 | 40.50 | 40.31 | 40.40 | 542,097 | -0.10(-0.25%) |
Sep 14, 2012 | 40.09 | 40.50 | 39.98 | 40.50 | 631,551 | +0.55(+1.38%) |
Sep 13, 2012 | 39.65 | 40.04 | 39.60 | 39.95 | 495,104 | +0.24(+0.60%) |
Sep 12, 2012 | 39.45 | 39.79 | 39.45 | 39.71 | 352,770 | +0.20(+0.51%) |
Sep 11, 2012 | 39.52 | 39.59 | 39.41 | 39.51 | 649,481 | -0.04(-0.10%) |
Sep 10, 2012 | 39.76 | 39.77 | 39.55 | 39.55 | 390,073 | -0.21(-0.53%) |
Sep 07, 2012 | 39.61 | 39.77 | 39.50 | 39.76 | 319,760 | +0.14(+0.35%) |
Sep 06, 2012 | 39.78 | 39.78 | 39.51 | 39.62 | 422,768 | -0.02(-0.05%) |
Sep 05, 2012 | 39.77 | 39.80 | 39.41 | 39.64 | 519,808 | -0.10(-0.25%) |