Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 42.38 | 42.47 | 41.75 | 42.18 | 318,565 | +0.04(+0.10%) |
Nov 29, 2012 | 42.58 | 42.71 | 41.97 | 42.13 | 220,235 | -0.23(-0.54%) |
Nov 28, 2012 | 42.65 | 43.03 | 42.04 | 42.36 | 210,917 | -0.46(-1.07%) |
Nov 27, 2012 | 43.11 | 43.27 | 42.55 | 42.82 | 382,646 | -0.41(-0.96%) |
Nov 26, 2012 | 42.36 | 43.42 | 42.15 | 43.23 | 472,195 | +1.06(+2.52%) |
Nov 23, 2012 | 42.53 | 42.72 | 41.98 | 42.17 | 181,335 | -0.20(-0.48%) |
Nov 21, 2012 | 42.65 | 42.77 | 41.82 | 42.37 | 170,390 | -0.25(-0.60%) |
Nov 20, 2012 | 42.05 | 42.92 | 41.53 | 42.62 | 320,087 | +0.47(+1.11%) |
Nov 19, 2012 | 41.55 | 42.46 | 41.17 | 42.16 | 537,333 | +0.86(+2.09%) |
Nov 16, 2012 | 41.66 | 41.87 | 40.82 | 41.30 | 311,799 | -0.20(-0.49%) |
Nov 15, 2012 | 41.25 | 41.75 | 38.80 | 41.50 | 237,970 | +0.13(+0.32%) |
Nov 14, 2012 | 41.39 | 42.15 | 41.01 | 41.37 | 259,500 | +0.04(+0.09%) |
Nov 13, 2012 | 40.65 | 41.46 | 40.51 | 41.33 | 263,995 | +0.65(+1.60%) |
Nov 12, 2012 | 40.65 | 41.18 | 40.59 | 40.68 | 124,462 | +0.16(+0.39%) |
Nov 09, 2012 | 39.78 | 40.63 | 39.47 | 40.52 | 171,669 | +0.62(+1.56%) |
Nov 08, 2012 | 40.55 | 40.55 | 39.90 | 39.90 | 105,501 | -0.75(-1.84%) |
Nov 07, 2012 | 41.28 | 41.41 | 39.96 | 40.65 | 230,783 | -0.72(-1.74%) |
Nov 06, 2012 | 41.26 | 41.56 | 41.08 | 41.37 | 161,375 | +0.29(+0.71%) |
Nov 05, 2012 | 40.59 | 41.43 | 40.33 | 41.08 | 174,702 | +0.40(+0.97%) |
Nov 02, 2012 | 40.95 | 41.31 | 40.58 | 40.68 | 156,810 | -0.30(-0.73%) |
Nov 01, 2012 | 39.90 | 41.02 | 39.70 | 40.98 | 208,079 | +1.15(+2.89%) |
Oct 31, 2012 | 39.79 | 40.11 | 39.35 | 39.83 | 100,409 | -0.05(-0.13%) |
Oct 26, 2012 | 39.73 | 39.88 | 39.88 | 39.88 | 173,561 | +0.33(+0.84%) |
Oct 25, 2012 | 39.20 | 39.76 | 39.20 | 39.55 | 181,809 | +0.49(+1.26%) |
Oct 24, 2012 | 38.98 | 39.42 | 38.48 | 39.06 | 220,036 | +0.06(+0.16%) |
Oct 23, 2012 | 39.52 | 39.68 | 38.66 | 38.99 | 244,926 | -0.16(-0.40%) |
Oct 19, 2012 | 39.38 | 39.39 | 38.96 | 39.15 | 284,719 | -0.26(-0.65%) |
Oct 18, 2012 | 39.19 | 39.52 | 38.97 | 39.41 | 263,838 | +0.14(+0.36%) |
Oct 17, 2012 | 38.84 | 39.55 | 38.70 | 39.27 | 145,740 | +0.49(+1.27%) |
Oct 16, 2012 | 38.62 | 38.95 | 38.41 | 38.77 | 183,150 | +0.18(+0.48%) |
Oct 15, 2012 | 38.28 | 38.85 | 38.21 | 38.59 | 169,537 | +0.56(+1.48%) |
Oct 12, 2012 | 39.16 | 39.34 | 37.84 | 38.03 | 165,368 | -1.06(-2.71%) |
Oct 11, 2012 | 39.23 | 39.61 | 38.90 | 39.09 | 143,444 | +0.04(+0.10%) |
Oct 10, 2012 | 39.06 | 39.19 | 38.88 | 39.05 | 180,611 | +0.07(+0.18%) |
Oct 09, 2012 | 39.66 | 39.76 | 38.91 | 38.98 | 247,118 | -0.60(-1.51%) |
Oct 08, 2012 | 39.52 | 39.79 | 39.41 | 39.57 | 254,246 | +0.00(+0.00%) |
Oct 05, 2012 | 40.08 | 40.60 | 39.53 | 39.57 | 82,317 | -0.40(-1.01%) |
Oct 04, 2012 | 39.74 | 40.42 | 39.42 | 39.98 | 126,795 | +0.26(+0.64%) |
Oct 03, 2012 | 39.87 | 40.06 | 39.23 | 39.72 | 163,334 | -0.05(-0.13%) |
Oct 02, 2012 | 39.52 | 40.22 | 39.32 | 39.78 | 149,720 | +0.26(+0.65%) |
Oct 01, 2012 | 39.00 | 39.61 | 39.00 | 39.52 | 187,912 | +0.51(+1.32%) |
Sep 28, 2012 | 39.25 | 40.08 | 38.16 | 39.01 | 417,993 | -0.43(-1.10%) |
Sep 27, 2012 | 38.34 | 39.48 | 37.76 | 39.44 | 261,935 | +0.94(+2.43%) |
Sep 26, 2012 | 37.82 | 38.65 | 37.80 | 38.50 | 228,471 | +0.31(+0.80%) |
Sep 25, 2012 | 38.76 | 38.96 | 38.15 | 38.20 | 204,900 | -0.46(-1.20%) |
Sep 24, 2012 | 39.11 | 39.16 | 38.49 | 38.66 | 193,624 | -0.42(-1.08%) |
Sep 21, 2012 | 40.05 | 40.22 | 38.99 | 39.08 | 276,953 | -0.66(-1.65%) |
Sep 20, 2012 | 39.37 | 39.81 | 39.33 | 39.74 | 228,555 | +0.33(+0.84%) |
Sep 19, 2012 | 39.09 | 39.81 | 39.03 | 39.41 | 391,872 | +0.48(+1.24%) |
Sep 18, 2012 | 38.93 | 39.41 | 38.64 | 38.93 | 185,524 | +0.11(+0.29%) |
Sep 17, 2012 | 39.40 | 39.57 | 38.69 | 38.81 | 125,193 | -0.67(-1.71%) |
Sep 14, 2012 | 39.19 | 39.58 | 39.17 | 39.49 | 172,892 | +0.30(+0.76%) |
Sep 13, 2012 | 38.96 | 39.44 | 38.96 | 39.19 | 212,951 | +0.18(+0.45%) |
Sep 12, 2012 | 39.29 | 39.56 | 38.95 | 39.01 | 156,678 | -0.15(-0.38%) |
Sep 11, 2012 | 39.38 | 39.49 | 39.07 | 39.16 | 224,075 | -0.25(-0.64%) |
Sep 10, 2012 | 39.27 | 39.71 | 39.21 | 39.42 | 248,309 | -0.02(-0.04%) |
Sep 07, 2012 | 39.68 | 39.85 | 39.38 | 39.43 | 217,674 | -0.38(-0.95%) |
Sep 06, 2012 | 39.41 | 39.88 | 38.89 | 39.81 | 321,359 | +0.47(+1.20%) |
Sep 05, 2012 | 39.13 | 39.50 | 38.96 | 39.34 | 674,701 | +0.24(+0.60%) |