Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 42.32 | 42.71 | 41.86 | 42.70 | 175,354 | +0.47(+1.11%) |
Nov 29, 2012 | 41.91 | 42.26 | 41.76 | 42.23 | 59,301 | +0.59(+1.42%) |
Nov 28, 2012 | 41.91 | 42.05 | 41.52 | 41.64 | 77,672 | -0.46(-1.09%) |
Nov 27, 2012 | 41.90 | 42.45 | 41.55 | 42.10 | 99,211 | +0.04(+0.10%) |
Nov 26, 2012 | 41.70 | 42.26 | 41.50 | 42.06 | 188,877 | +0.34(+0.81%) |
Nov 23, 2012 | 41.42 | 41.81 | 41.35 | 41.72 | 63,914 | +0.29(+0.70%) |
Nov 21, 2012 | 41.51 | 41.63 | 40.97 | 41.43 | 108,088 | -0.10(-0.24%) |
Nov 20, 2012 | 41.27 | 41.63 | 40.80 | 41.53 | 75,556 | +0.26(+0.63%) |
Nov 19, 2012 | 41.19 | 41.66 | 41.00 | 41.27 | 211,077 | +0.45(+1.10%) |
Nov 16, 2012 | 41.21 | 41.59 | 40.62 | 40.82 | 131,054 | -0.51(-1.23%) |
Nov 15, 2012 | 41.52 | 41.92 | 41.15 | 41.33 | 199,390 | -0.28(-0.67%) |
Nov 14, 2012 | 42.47 | 42.75 | 41.58 | 41.61 | 120,959 | -0.87(-2.05%) |
Nov 13, 2012 | 42.45 | 42.66 | 42.25 | 42.48 | 330,110 | -0.22(-0.52%) |
Nov 12, 2012 | 42.50 | 43.09 | 42.34 | 42.70 | 134,223 | +0.36(+0.85%) |
Nov 09, 2012 | 42.48 | 43.08 | 42.02 | 42.34 | 228,460 | -0.45(-1.05%) |
Nov 08, 2012 | 43.09 | 43.21 | 42.78 | 42.79 | 117,044 | -0.26(-0.60%) |
Nov 07, 2012 | 43.93 | 43.93 | 43.01 | 43.05 | 101,935 | -1.24(-2.80%) |
Nov 06, 2012 | 43.24 | 44.53 | 43.20 | 44.29 | 79,914 | +1.04(+2.40%) |
Nov 05, 2012 | 43.65 | 43.65 | 42.87 | 43.25 | 115,406 | -0.55(-1.26%) |
Nov 02, 2012 | 44.62 | 44.85 | 43.76 | 43.80 | 159,818 | -0.63(-1.42%) |
Nov 01, 2012 | 43.30 | 44.55 | 42.73 | 44.43 | 219,884 | +1.05(+2.42%) |
Oct 31, 2012 | 43.30 | 43.52 | 43.20 | 43.38 | 147,565 | +0.18(+0.42%) |
Oct 26, 2012 | 43.16 | 43.20 | 43.20 | 43.20 | 154,500 | +0.11(+0.26%) |
Oct 25, 2012 | 42.99 | 43.23 | 42.82 | 43.09 | 154,391 | +0.21(+0.49%) |
Oct 24, 2012 | 42.97 | 43.04 | 42.46 | 42.88 | 144,163 | -0.04(-0.09%) |
Oct 23, 2012 | 43.56 | 43.67 | 42.57 | 42.92 | 174,152 | -1.08(-2.45%) |
Oct 19, 2012 | 43.96 | 44.14 | 43.84 | 44.00 | 277,012 | -0.27(-0.61%) |
Oct 18, 2012 | 44.88 | 44.94 | 44.13 | 44.27 | 255,599 | -0.70(-1.56%) |
Oct 17, 2012 | 45.07 | 45.15 | 44.89 | 44.97 | 173,683 | -0.15(-0.33%) |
Oct 16, 2012 | 45.10 | 45.41 | 45.07 | 45.12 | 79,322 | +0.09(+0.20%) |
Oct 15, 2012 | 45.04 | 45.26 | 44.78 | 45.03 | 131,998 | -0.03(-0.07%) |
Oct 12, 2012 | 45.39 | 45.53 | 44.82 | 45.06 | 112,550 | -0.21(-0.46%) |
Oct 11, 2012 | 45.65 | 45.98 | 45.21 | 45.27 | 111,824 | -0.09(-0.20%) |
Oct 10, 2012 | 45.77 | 45.77 | 45.16 | 45.36 | 208,917 | -0.02(-0.04%) |
Oct 09, 2012 | 45.87 | 45.87 | 45.30 | 45.38 | 155,120 | -0.41(-0.90%) |
Oct 08, 2012 | 45.81 | 45.96 | 45.55 | 45.79 | 92,148 | -0.10(-0.22%) |
Oct 05, 2012 | 45.84 | 46.30 | 45.67 | 45.89 | 88,077 | +0.06(+0.13%) |
Oct 04, 2012 | 45.65 | 45.83 | 45.42 | 45.83 | 317,480 | +0.23(+0.50%) |
Oct 03, 2012 | 45.87 | 46.21 | 45.58 | 45.60 | 276,923 | -0.15(-0.33%) |
Oct 02, 2012 | 45.63 | 45.87 | 45.12 | 45.75 | 284,843 | +0.27(+0.59%) |
Oct 01, 2012 | 45.86 | 46.42 | 45.15 | 45.48 | 311,209 | -0.47(-1.02%) |
Sep 28, 2012 | 46.25 | 46.32 | 45.76 | 45.95 | 157,588 | -0.47(-1.01%) |
Sep 27, 2012 | 46.24 | 46.60 | 45.96 | 46.42 | 127,223 | -0.23(-0.49%) |
Sep 26, 2012 | 46.92 | 47.02 | 46.38 | 46.65 | 131,371 | -0.37(-0.79%) |
Sep 25, 2012 | 47.70 | 47.91 | 47.00 | 47.02 | 157,095 | -0.53(-1.11%) |
Sep 24, 2012 | 46.99 | 47.55 | 46.85 | 47.55 | 162,635 | +0.37(+0.78%) |
Sep 21, 2012 | 47.32 | 47.59 | 46.74 | 47.18 | 336,810 | +0.31(+0.66%) |
Sep 20, 2012 | 46.90 | 47.07 | 46.49 | 46.87 | 159,608 | -0.46(-0.97%) |
Sep 19, 2012 | 46.95 | 47.41 | 46.95 | 47.33 | 153,470 | +0.35(+0.74%) |
Sep 18, 2012 | 47.03 | 47.34 | 46.90 | 46.98 | 183,528 | +0.01(+0.02%) |
Sep 17, 2012 | 46.80 | 47.16 | 46.73 | 46.97 | 216,796 | -0.03(-0.06%) |
Sep 14, 2012 | 47.00 | 47.04 | 46.73 | 47.00 | 179,181 | +0.00(+0.00%) |
Sep 13, 2012 | 47.44 | 47.44 | 46.82 | 47.00 | 219,310 | -0.36(-0.76%) |
Sep 12, 2012 | 48.20 | 48.73 | 47.00 | 47.36 | 286,686 | -0.70(-1.46%) |
Sep 11, 2012 | 49.07 | 49.07 | 47.02 | 48.06 | 263,797 | -0.90(-1.84%) |
Sep 10, 2012 | 50.50 | 51.00 | 48.00 | 48.96 | 324,914 | -2.36(-4.60%) |
Sep 07, 2012 | 50.66 | 51.96 | 50.50 | 51.32 | 133,380 | +0.85(+1.68%) |
Sep 06, 2012 | 50.23 | 50.90 | 49.91 | 50.47 | 265,992 | +0.05(+0.10%) |
Sep 05, 2012 | 49.39 | 50.58 | 49.27 | 50.42 | 322,959 | +1.32(+2.69%) |