Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 40.46 | 40.46 | 40.42 | 40.44 | 64,283 | -0.01(-0.02%) |
Nov 29, 2012 | 40.42 | 40.45 | 40.37 | 40.45 | 64,842 | +0.03(+0.08%) |
Nov 28, 2012 | 40.38 | 40.44 | 40.38 | 40.42 | 45,327 | +0.06(+0.15%) |
Nov 27, 2012 | 40.38 | 40.42 | 40.31 | 40.36 | 69,161 | -0.02(-0.04%) |
Nov 26, 2012 | 40.38 | 40.41 | 40.32 | 40.37 | 54,688 | +0.05(+0.11%) |
Nov 23, 2012 | 40.33 | 40.34 | 40.30 | 40.33 | 23,659 | -0.01(-0.02%) |
Nov 21, 2012 | 40.33 | 40.36 | 40.31 | 40.34 | 81,089 | -0.01(-0.02%) |
Nov 20, 2012 | 40.40 | 40.42 | 40.34 | 40.34 | 50,093 | -0.09(-0.23%) |
Nov 19, 2012 | 40.48 | 40.48 | 40.33 | 40.44 | 1,110,081 | +0.09(+0.23%) |
Nov 16, 2012 | 40.41 | 40.43 | 40.29 | 40.34 | 217,568 | -0.02(-0.04%) |
Nov 15, 2012 | 40.34 | 40.39 | 40.33 | 40.36 | 65,797 | +0.02(+0.04%) |
Nov 14, 2012 | 40.30 | 40.37 | 40.24 | 40.34 | 38,803 | -0.06(-0.16%) |
Nov 13, 2012 | 40.42 | 40.43 | 40.37 | 40.41 | 87,531 | +0.00(+0.00%) |
Nov 12, 2012 | 40.34 | 40.41 | 40.34 | 40.41 | 20,539 | +0.06(+0.15%) |
Nov 09, 2012 | 40.41 | 40.41 | 40.31 | 40.35 | 49,527 | -0.01(-0.03%) |
Nov 08, 2012 | 40.34 | 40.41 | 40.29 | 40.36 | 79,376 | +0.00(+0.00%) |
Nov 07, 2012 | 40.38 | 40.39 | 40.32 | 40.36 | 80,068 | +0.12(+0.30%) |
Nov 06, 2012 | 40.28 | 40.30 | 40.22 | 40.24 | 50,349 | -0.08(-0.21%) |
Nov 05, 2012 | 40.32 | 40.34 | 40.28 | 40.32 | 87,651 | +0.04(+0.09%) |
Nov 02, 2012 | 40.32 | 40.33 | 40.21 | 40.28 | 70,690 | -0.01(-0.02%) |
Nov 01, 2012 | 40.29 | 40.31 | 40.23 | 40.29 | 95,977 | -0.06(-0.15%) |
Oct 31, 2012 | 40.41 | 40.41 | 40.31 | 40.35 | 75,499 | +0.08(+0.21%) |
Oct 26, 2012 | 40.19 | 40.27 | 40.27 | 40.27 | 43,637 | +0.15(+0.36%) |
Oct 25, 2012 | 40.18 | 40.23 | 40.11 | 40.12 | 99,009 | -0.14(-0.34%) |
Oct 24, 2012 | 40.26 | 40.31 | 40.25 | 40.26 | 46,759 | -0.03(-0.08%) |
Oct 23, 2012 | 40.26 | 40.30 | 40.25 | 40.29 | 44,085 | +0.01(+0.02%) |
Oct 19, 2012 | 40.23 | 40.29 | 40.23 | 40.28 | 60,964 | +0.05(+0.13%) |
Oct 18, 2012 | 40.27 | 40.28 | 40.20 | 40.23 | 58,039 | -0.03(-0.07%) |
Oct 17, 2012 | 40.31 | 40.31 | 40.22 | 40.26 | 30,063 | -0.08(-0.20%) |
Oct 16, 2012 | 40.30 | 40.37 | 40.30 | 40.34 | 48,854 | -0.11(-0.28%) |
Oct 15, 2012 | 40.40 | 40.45 | 40.33 | 40.45 | 64,962 | +0.04(+0.09%) |
Oct 12, 2012 | 40.40 | 40.44 | 40.37 | 40.41 | 92,499 | +0.09(+0.23%) |
Oct 11, 2012 | 40.27 | 40.34 | 40.24 | 40.32 | 44,509 | +0.03(+0.07%) |
Oct 10, 2012 | 40.27 | 40.31 | 40.23 | 40.29 | 84,071 | -0.02(-0.06%) |
Oct 09, 2012 | 40.30 | 40.34 | 40.26 | 40.31 | 31,728 | -0.02(-0.06%) |
Oct 08, 2012 | 40.33 | 40.35 | 40.26 | 40.34 | 36,417 | +0.05(+0.11%) |
Oct 05, 2012 | 40.31 | 40.33 | 40.27 | 40.29 | 76,849 | -0.08(-0.19%) |
Oct 04, 2012 | 40.41 | 40.41 | 40.31 | 40.37 | 69,986 | -0.04(-0.09%) |
Oct 03, 2012 | 40.10 | 40.43 | 40.10 | 40.41 | 207,645 | -0.02(-0.04%) |
Oct 02, 2012 | 40.40 | 40.47 | 40.34 | 40.42 | 63,485 | +0.01(+0.02%) |
Oct 01, 2012 | 40.44 | 40.44 | 40.26 | 40.41 | 50,075 | -0.01(-0.02%) |
Sep 28, 2012 | 40.50 | 40.50 | 40.36 | 40.42 | 49,261 | +0.02(+0.04%) |
Sep 27, 2012 | 40.66 | 40.66 | 40.37 | 40.41 | 63,762 | -0.01(-0.02%) |
Sep 26, 2012 | 40.39 | 40.41 | 40.35 | 40.41 | 41,765 | +0.05(+0.13%) |
Sep 25, 2012 | 40.41 | 40.41 | 40.26 | 40.36 | 112,401 | +0.05(+0.11%) |
Sep 24, 2012 | 40.29 | 40.33 | 40.27 | 40.31 | 55,736 | +0.05(+0.13%) |
Sep 21, 2012 | 40.20 | 40.29 | 40.18 | 40.26 | 64,600 | +0.04(+0.10%) |
Sep 20, 2012 | 40.26 | 40.26 | 40.18 | 40.22 | 76,277 | +0.01(+0.02%) |
Sep 19, 2012 | 40.24 | 40.24 | 40.18 | 40.21 | 59,548 | +0.03(+0.08%) |
Sep 18, 2012 | 40.22 | 40.23 | 40.14 | 40.18 | 75,336 | +0.04(+0.10%) |
Sep 17, 2012 | 40.09 | 40.18 | 40.08 | 40.14 | 32,678 | +0.07(+0.17%) |
Sep 14, 2012 | 40.11 | 40.17 | 40.03 | 40.08 | 58,998 | -0.14(-0.34%) |
Sep 13, 2012 | 40.21 | 40.22 | 40.04 | 40.21 | 45,503 | +0.04(+0.10%) |
Sep 12, 2012 | 40.18 | 40.19 | 40.12 | 40.17 | 78,561 | -0.06(-0.16%) |
Sep 11, 2012 | 40.24 | 40.25 | 40.20 | 40.24 | 59,700 | -0.05(-0.13%) |
Sep 10, 2012 | 40.26 | 40.29 | 40.22 | 40.29 | 33,249 | +0.04(+0.10%) |
Sep 07, 2012 | 40.31 | 40.34 | 40.24 | 40.25 | 110,076 | +0.02(+0.04%) |
Sep 06, 2012 | 40.33 | 40.33 | 40.20 | 40.24 | 111,042 | -0.05(-0.11%) |
Sep 05, 2012 | 40.27 | 40.31 | 40.25 | 40.28 | 63,939 | -0.03(-0.08%) |