Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 41.78 | 42.04 | 41.53 | 41.74 | 4,649,387 | +0.01(+0.02%) |
Nov 29, 2012 | 41.65 | 41.94 | 41.32 | 41.73 | 3,841,451 | +0.31(+0.75%) |
Nov 28, 2012 | 41.13 | 41.45 | 40.83 | 41.42 | 4,078,243 | +0.29(+0.71%) |
Nov 27, 2012 | 42.05 | 42.66 | 40.99 | 41.13 | 5,943,108 | -1.04(-2.48%) |
Nov 26, 2012 | 42.01 | 42.27 | 41.79 | 42.17 | 3,595,459 | +0.14(+0.34%) |
Nov 23, 2012 | 41.55 | 42.04 | 41.39 | 42.03 | 1,163,750 | +0.56(+1.35%) |
Nov 21, 2012 | 41.51 | 42.00 | 41.28 | 41.47 | 4,086,631 | -0.14(-0.34%) |
Nov 20, 2012 | 40.23 | 41.63 | 40.11 | 41.61 | 6,223,480 | +1.16(+2.87%) |
Nov 19, 2012 | 38.99 | 40.46 | 38.99 | 40.45 | 4,760,360 | +1.63(+4.20%) |
Nov 16, 2012 | 39.79 | 39.98 | 38.60 | 38.82 | 6,732,686 | -0.88(-2.22%) |
Nov 15, 2012 | 39.00 | 40.01 | 38.45 | 39.70 | 10,292,946 | +1.94(+5.14%) |
Nov 14, 2012 | 37.90 | 38.20 | 37.52 | 37.76 | 5,085,172 | +0.05(+0.13%) |
Nov 13, 2012 | 37.68 | 38.10 | 37.67 | 37.71 | 3,836,498 | -0.16(-0.42%) |
Nov 12, 2012 | 37.77 | 38.15 | 37.51 | 37.87 | 2,772,450 | +0.13(+0.34%) |
Nov 09, 2012 | 38.03 | 38.20 | 37.12 | 37.74 | 3,981,377 | -0.39(-1.02%) |
Nov 08, 2012 | 38.71 | 39.03 | 38.09 | 38.13 | 2,805,633 | -0.70(-1.80%) |
Nov 07, 2012 | 39.00 | 39.05 | 38.18 | 38.83 | 3,400,347 | -0.20(-0.51%) |
Nov 06, 2012 | 39.35 | 39.53 | 38.95 | 39.03 | 3,287,582 | -0.50(-1.26%) |
Nov 05, 2012 | 39.58 | 39.65 | 38.76 | 39.53 | 4,145,581 | -0.06(-0.15%) |
Nov 02, 2012 | 40.59 | 40.82 | 39.53 | 39.59 | 4,089,879 | -0.79(-1.96%) |
Nov 01, 2012 | 39.84 | 40.65 | 39.52 | 40.38 | 3,351,640 | +0.51(+1.28%) |
Oct 31, 2012 | 39.21 | 40.00 | 39.20 | 39.87 | 3,445,140 | +0.02(+0.05%) |
Oct 26, 2012 | 40.02 | 39.85 | 39.85 | 39.85 | 3,034,400 | -0.20(-0.50%) |
Oct 25, 2012 | 40.75 | 40.97 | 39.78 | 40.05 | 4,809,559 | -0.21(-0.52%) |
Oct 24, 2012 | 40.30 | 40.70 | 39.29 | 40.26 | 6,720,138 | +1.07(+2.73%) |
Oct 23, 2012 | 38.47 | 39.62 | 38.45 | 39.19 | 4,716,776 | +0.04(+0.10%) |
Oct 19, 2012 | 39.20 | 39.69 | 38.77 | 39.15 | 5,545,798 | -0.20(-0.52%) |
Oct 18, 2012 | 40.35 | 40.47 | 39.23 | 39.35 | 5,659,045 | -1.02(-2.51%) |
Oct 17, 2012 | 40.47 | 40.89 | 39.69 | 40.37 | 6,973,344 | -0.15(-0.37%) |
Oct 16, 2012 | 40.52 | 41.34 | 40.41 | 40.52 | 5,025,792 | +0.00(+0.00%) |
Oct 15, 2012 | 41.20 | 41.99 | 40.22 | 40.52 | 7,125,961 | -0.59(-1.43%) |
Oct 12, 2012 | 42.17 | 42.20 | 40.84 | 41.11 | 11,198,630 | -2.17(-5.01%) |
Oct 11, 2012 | 47.46 | 47.46 | 42.51 | 43.28 | 16,248,226 | -3.63(-7.74%) |
Oct 10, 2012 | 46.94 | 47.55 | 46.13 | 46.91 | 4,412,973 | +1.12(+2.45%) |
Oct 09, 2012 | 47.08 | 47.25 | 45.76 | 45.79 | 2,849,346 | -1.48(-3.13%) |
Oct 08, 2012 | 47.96 | 47.96 | 47.22 | 47.27 | 1,697,434 | -0.80(-1.66%) |
Oct 05, 2012 | 47.84 | 48.52 | 47.53 | 48.07 | 2,391,847 | +1.22(+2.60%) |
Oct 04, 2012 | 47.20 | 47.51 | 46.84 | 46.85 | 2,664,800 | -0.17(-0.36%) |
Oct 03, 2012 | 47.83 | 47.95 | 46.99 | 47.02 | 3,184,471 | -0.61(-1.28%) |
Oct 02, 2012 | 48.56 | 48.66 | 47.30 | 47.63 | 1,933,783 | -0.67(-1.39%) |
Oct 01, 2012 | 48.31 | 48.68 | 48.08 | 48.30 | 1,532,546 | +0.01(+0.02%) |
Sep 28, 2012 | 48.23 | 48.43 | 47.82 | 48.29 | 2,175,354 | -0.28(-0.58%) |
Sep 27, 2012 | 48.37 | 48.98 | 48.00 | 48.57 | 1,664,863 | +0.19(+0.39%) |
Sep 26, 2012 | 48.85 | 49.14 | 48.31 | 48.38 | 1,833,785 | -0.34(-0.70%) |
Sep 25, 2012 | 49.04 | 49.26 | 48.65 | 48.72 | 2,219,772 | -0.31(-0.63%) |
Sep 24, 2012 | 48.45 | 49.25 | 48.34 | 49.03 | 1,867,353 | +0.48(+0.99%) |
Sep 21, 2012 | 49.51 | 49.51 | 48.50 | 48.55 | 3,602,980 | -0.86(-1.74%) |
Sep 20, 2012 | 47.00 | 49.57 | 46.97 | 49.41 | 5,166,944 | +2.35(+4.99%) |
Sep 19, 2012 | 46.80 | 47.18 | 46.78 | 47.06 | 1,723,303 | +0.24(+0.51%) |
Sep 18, 2012 | 46.50 | 47.02 | 46.50 | 46.82 | 2,579,065 | -0.11(-0.23%) |
Sep 17, 2012 | 47.20 | 47.30 | 46.73 | 46.93 | 1,517,488 | -0.27(-0.57%) |
Sep 14, 2012 | 46.87 | 47.60 | 46.72 | 47.20 | 2,940,358 | +0.35(+0.75%) |
Sep 13, 2012 | 45.97 | 47.19 | 45.90 | 46.85 | 3,185,592 | +0.78(+1.69%) |
Sep 12, 2012 | 46.54 | 46.56 | 45.43 | 46.07 | 4,607,443 | -0.35(-0.75%) |
Sep 11, 2012 | 47.30 | 47.47 | 46.24 | 46.42 | 3,305,528 | -0.99(-2.09%) |
Sep 10, 2012 | 47.57 | 47.69 | 47.28 | 47.41 | 2,122,738 | -0.30(-0.63%) |
Sep 07, 2012 | 48.07 | 48.11 | 47.56 | 47.71 | 1,787,986 | -0.29(-0.60%) |
Sep 06, 2012 | 47.44 | 48.41 | 47.44 | 48.00 | 2,888,842 | +0.67(+1.42%) |
Sep 05, 2012 | 48.40 | 48.98 | 47.29 | 47.33 | 3,607,723 | -0.86(-1.78%) |