Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 39.13 | 39.54 | 38.68 | 38.89 | 32,276,140 | -4.28(-9.92%) |
Nov 29, 2012 | 42.89 | 43.33 | 42.53 | 43.17 | 5,166,815 | +0.34(+0.79%) |
Nov 28, 2012 | 42.71 | 42.99 | 42.34 | 42.83 | 4,410,019 | +0.05(+0.12%) |
Nov 27, 2012 | 42.74 | 43.15 | 42.64 | 42.78 | 3,277,955 | +0.10(+0.23%) |
Nov 26, 2012 | 42.78 | 42.81 | 42.35 | 42.68 | 4,463,044 | -0.21(-0.50%) |
Nov 23, 2012 | 42.90 | 43.10 | 42.68 | 42.90 | 3,340,226 | +0.27(+0.64%) |
Nov 21, 2012 | 42.19 | 42.83 | 42.09 | 42.63 | 4,716,060 | +0.66(+1.57%) |
Nov 20, 2012 | 42.25 | 42.25 | 41.45 | 41.96 | 5,432,283 | -0.54(-1.27%) |
Nov 19, 2012 | 42.21 | 42.52 | 42.04 | 42.50 | 3,358,841 | +0.83(+1.99%) |
Nov 16, 2012 | 41.24 | 41.83 | 40.90 | 41.67 | 6,043,811 | +0.45(+1.10%) |
Nov 15, 2012 | 41.25 | 41.76 | 41.08 | 41.22 | 3,983,578 | -0.12(-0.28%) |
Nov 14, 2012 | 42.28 | 42.47 | 41.18 | 41.34 | 6,509,667 | -0.81(-1.91%) |
Nov 13, 2012 | 41.99 | 42.70 | 41.76 | 42.14 | 4,491,041 | -0.03(-0.08%) |
Nov 12, 2012 | 41.83 | 42.28 | 41.47 | 42.18 | 5,115,213 | +0.46(+1.10%) |
Nov 09, 2012 | 41.20 | 42.17 | 40.82 | 41.72 | 5,429,463 | +0.48(+1.17%) |
Nov 08, 2012 | 41.40 | 41.59 | 40.99 | 41.24 | 5,252,616 | -0.43(-1.03%) |
Nov 07, 2012 | 41.98 | 42.32 | 41.48 | 41.67 | 4,471,950 | -0.74(-1.74%) |
Nov 06, 2012 | 42.08 | 42.50 | 42.04 | 42.41 | 4,348,770 | +0.50(+1.19%) |
Nov 05, 2012 | 41.67 | 42.02 | 41.52 | 41.91 | 3,788,375 | +0.10(+0.24%) |
Nov 02, 2012 | 42.48 | 42.82 | 41.79 | 41.81 | 5,263,632 | -0.41(-0.96%) |
Nov 01, 2012 | 40.63 | 42.49 | 40.57 | 42.21 | 8,242,144 | +1.57(+3.87%) |
Oct 31, 2012 | 40.95 | 40.97 | 40.34 | 40.64 | 3,674,207 | +0.12(+0.30%) |
Oct 26, 2012 | 40.54 | 40.52 | 40.52 | 40.52 | 3,700,846 | -0.17(-0.41%) |
Oct 25, 2012 | 40.74 | 41.08 | 40.48 | 40.69 | 4,350,236 | +0.15(+0.37%) |
Oct 24, 2012 | 40.82 | 40.99 | 40.39 | 40.54 | 4,757,471 | -0.05(-0.11%) |
Oct 23, 2012 | 40.39 | 40.71 | 40.00 | 40.59 | 5,333,200 | -0.05(-0.11%) |
Oct 19, 2012 | 41.41 | 41.55 | 40.46 | 40.63 | 7,740,815 | -1.16(-2.77%) |
Oct 18, 2012 | 41.36 | 41.83 | 41.33 | 41.79 | 6,024,755 | +0.43(+1.04%) |
Oct 17, 2012 | 41.33 | 41.74 | 41.13 | 41.36 | 4,654,588 | +0.23(+0.56%) |
Oct 16, 2012 | 41.20 | 41.48 | 40.59 | 41.13 | 5,860,511 | +0.08(+0.18%) |
Oct 15, 2012 | 40.42 | 41.26 | 40.36 | 41.05 | 7,015,817 | +0.79(+1.97%) |
Oct 12, 2012 | 40.42 | 40.53 | 40.05 | 40.26 | 5,054,268 | -0.28(-0.69%) |
Oct 11, 2012 | 41.31 | 41.48 | 40.13 | 40.54 | 12,102,238 | -0.61(-1.49%) |
Oct 10, 2012 | 40.68 | 41.74 | 40.09 | 41.15 | 32,655,444 | +3.06(+8.04%) |
Oct 09, 2012 | 38.53 | 39.39 | 38.06 | 38.09 | 9,884,195 | -0.52(-1.34%) |
Oct 08, 2012 | 38.13 | 38.70 | 38.02 | 38.61 | 5,781,672 | +0.54(+1.42%) |
Oct 05, 2012 | 38.58 | 38.73 | 37.85 | 38.07 | 6,457,859 | -0.27(-0.71%) |
Oct 04, 2012 | 38.50 | 38.59 | 38.14 | 38.34 | 3,797,883 | +0.03(+0.08%) |
Oct 03, 2012 | 38.47 | 38.63 | 38.07 | 38.31 | 3,453,729 | -0.02(-0.05%) |
Oct 02, 2012 | 38.93 | 39.22 | 37.96 | 38.33 | 6,512,620 | -0.56(-1.44%) |
Oct 01, 2012 | 38.53 | 39.13 | 38.49 | 38.89 | 6,170,501 | +0.62(+1.63%) |
Sep 28, 2012 | 37.88 | 38.55 | 37.22 | 38.26 | 7,983,572 | -0.74(-1.91%) |
Sep 27, 2012 | 38.65 | 39.30 | 38.50 | 39.01 | 5,972,334 | +0.63(+1.64%) |
Sep 26, 2012 | 38.53 | 38.67 | 38.05 | 38.38 | 4,390,239 | -0.10(-0.27%) |
Sep 25, 2012 | 39.61 | 39.73 | 38.48 | 38.48 | 5,559,718 | -0.88(-2.23%) |
Sep 24, 2012 | 39.19 | 39.46 | 39.08 | 39.36 | 3,102,180 | -0.16(-0.41%) |
Sep 21, 2012 | 39.75 | 39.92 | 39.50 | 39.52 | 6,435,550 | +0.19(+0.48%) |
Sep 20, 2012 | 39.11 | 39.33 | 38.87 | 39.33 | 4,947,364 | +0.21(+0.53%) |
Sep 19, 2012 | 38.44 | 39.24 | 38.44 | 39.12 | 5,343,807 | +0.59(+1.53%) |
Sep 18, 2012 | 38.38 | 38.57 | 38.26 | 38.53 | 4,961,958 | +0.16(+0.41%) |
Sep 17, 2012 | 38.41 | 38.53 | 38.21 | 38.38 | 8,132,204 | -0.01(-0.03%) |
Sep 14, 2012 | 38.89 | 39.04 | 38.25 | 38.39 | 7,862,607 | -0.37(-0.97%) |
Sep 13, 2012 | 38.56 | 38.91 | 38.10 | 38.76 | 3,947,556 | +0.24(+0.63%) |
Sep 12, 2012 | 38.60 | 38.78 | 37.93 | 38.52 | 6,831,773 | -0.03(-0.09%) |
Sep 11, 2012 | 38.46 | 39.20 | 38.32 | 38.56 | 8,212,067 | +0.42(+1.09%) |
Sep 10, 2012 | 37.93 | 38.44 | 37.88 | 38.14 | 6,718,300 | +0.22(+0.58%) |
Sep 07, 2012 | 37.10 | 37.92 | 37.00 | 37.92 | 6,736,319 | +0.96(+2.61%) |
Sep 06, 2012 | 36.79 | 37.52 | 36.71 | 36.96 | 6,754,857 | +0.43(+1.17%) |
Sep 05, 2012 | 36.30 | 36.70 | 36.22 | 36.53 | 4,352,061 | +0.21(+0.57%) |