Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 43.15 | 43.22 | 42.92 | 43.06 | 64,152 | +0.28(+0.65%) |
Nov 29, 2012 | 42.95 | 43.08 | 42.56 | 42.78 | 65,891 | -0.41(-0.95%) |
Nov 28, 2012 | 42.60 | 43.21 | 42.52 | 43.19 | 53,697 | +0.47(+1.09%) |
Nov 27, 2012 | 43.02 | 43.11 | 42.68 | 42.73 | 36,064 | -1.24(-2.81%) |
Nov 26, 2012 | 43.91 | 44.16 | 43.73 | 43.96 | 44,212 | -1.14(-2.53%) |
Nov 23, 2012 | 44.68 | 45.11 | 44.58 | 45.10 | 56,967 | +1.73(+3.98%) |
Nov 21, 2012 | 43.30 | 43.42 | 43.21 | 43.38 | 42,451 | +0.76(+1.79%) |
Nov 20, 2012 | 42.70 | 42.81 | 42.35 | 42.62 | 67,921 | -1.03(-2.36%) |
Nov 19, 2012 | 43.04 | 43.70 | 42.34 | 43.65 | 132,715 | +1.44(+3.42%) |
Nov 16, 2012 | 42.43 | 42.46 | 42.08 | 42.20 | 71,610 | +0.90(+2.19%) |
Nov 15, 2012 | 40.79 | 41.55 | 40.70 | 41.30 | 113,876 | +0.06(+0.13%) |
Nov 14, 2012 | 41.76 | 41.81 | 41.13 | 41.24 | 111,624 | -1.02(-2.42%) |
Nov 13, 2012 | 42.08 | 42.55 | 42.01 | 42.27 | 84,359 | -1.33(-3.05%) |
Nov 12, 2012 | 43.53 | 43.61 | 43.36 | 43.60 | 45,641 | -0.11(-0.25%) |
Nov 09, 2012 | 43.48 | 43.94 | 43.42 | 43.71 | 55,284 | +0.37(+0.86%) |
Nov 08, 2012 | 43.61 | 43.90 | 43.27 | 43.34 | 78,176 | -0.99(-2.23%) |
Nov 07, 2012 | 44.72 | 44.72 | 44.18 | 44.33 | 80,047 | -1.55(-3.39%) |
Nov 06, 2012 | 45.29 | 45.88 | 45.25 | 45.88 | 39,989 | +0.08(+0.17%) |
Nov 05, 2012 | 45.64 | 45.83 | 45.44 | 45.80 | 35,884 | +0.42(+0.93%) |
Nov 02, 2012 | 46.21 | 46.21 | 45.35 | 45.38 | 62,589 | -1.85(-3.91%) |
Nov 01, 2012 | 47.20 | 47.41 | 47.05 | 47.23 | 76,334 | +0.51(+1.09%) |
Oct 31, 2012 | 47.32 | 47.32 | 46.69 | 46.72 | 42,247 | +0.16(+0.34%) |
Oct 26, 2012 | 46.59 | 46.56 | 46.56 | 46.56 | 54,759 | -1.24(-2.60%) |
Oct 25, 2012 | 47.63 | 47.93 | 47.55 | 47.81 | 68,757 | +0.32(+0.67%) |
Oct 24, 2012 | 47.93 | 47.93 | 47.36 | 47.49 | 81,131 | -1.42(-2.90%) |
Oct 23, 2012 | 49.11 | 49.20 | 48.65 | 48.91 | 111,438 | -0.54(-1.09%) |
Oct 19, 2012 | 49.66 | 49.74 | 49.30 | 49.45 | 52,563 | -0.46(-0.92%) |
Oct 18, 2012 | 49.65 | 50.06 | 49.61 | 49.91 | 87,415 | +1.02(+2.09%) |
Oct 17, 2012 | 48.37 | 48.92 | 48.23 | 48.88 | 133,756 | +1.01(+2.12%) |
Oct 16, 2012 | 47.69 | 48.03 | 47.67 | 47.87 | 73,182 | +0.61(+1.29%) |
Oct 15, 2012 | 47.12 | 47.32 | 46.90 | 47.26 | 47,567 | +0.48(+1.02%) |
Oct 12, 2012 | 46.61 | 46.99 | 46.61 | 46.78 | 36,492 | -0.32(-0.69%) |
Oct 11, 2012 | 47.27 | 47.31 | 46.98 | 47.11 | 51,514 | +0.39(+0.83%) |
Oct 10, 2012 | 46.72 | 46.78 | 46.52 | 46.72 | 27,689 | +0.35(+0.75%) |
Oct 09, 2012 | 46.81 | 47.10 | 46.30 | 46.37 | 63,893 | -0.01(-0.02%) |
Oct 08, 2012 | 46.21 | 46.54 | 46.13 | 46.38 | 34,120 | -0.56(-1.20%) |
Oct 05, 2012 | 47.16 | 47.32 | 46.86 | 46.94 | 16,120 | +0.11(+0.24%) |
Oct 04, 2012 | 46.53 | 46.88 | 46.43 | 46.83 | 52,467 | +0.51(+1.09%) |
Oct 03, 2012 | 46.38 | 46.54 | 46.21 | 46.32 | 36,203 | +0.28(+0.60%) |
Oct 02, 2012 | 46.49 | 46.49 | 45.99 | 46.05 | 33,619 | -0.07(-0.15%) |
Oct 01, 2012 | 46.14 | 46.45 | 45.94 | 46.12 | 37,697 | +0.17(+0.38%) |
Sep 28, 2012 | 45.56 | 45.98 | 45.54 | 45.94 | 57,113 | +0.08(+0.17%) |
Sep 27, 2012 | 45.65 | 45.92 | 45.31 | 45.86 | 123,877 | +0.32(+0.71%) |
Sep 26, 2012 | 45.51 | 45.65 | 45.22 | 45.54 | 38,916 | -0.06(-0.14%) |
Sep 25, 2012 | 46.36 | 46.47 | 45.60 | 45.60 | 91,924 | -0.89(-1.91%) |
Sep 24, 2012 | 46.40 | 46.57 | 46.18 | 46.49 | 58,603 | -0.56(-1.20%) |
Sep 21, 2012 | 47.15 | 47.32 | 47.04 | 47.05 | 128,414 | +0.31(+0.66%) |
Sep 20, 2012 | 46.47 | 46.85 | 46.28 | 46.74 | 133,564 | -1.01(-2.11%) |
Sep 19, 2012 | 47.46 | 47.81 | 47.34 | 47.75 | 53,996 | +0.86(+1.84%) |
Sep 18, 2012 | 46.82 | 46.97 | 46.57 | 46.89 | 84,344 | -2.01(-4.12%) |
Sep 17, 2012 | 49.15 | 49.25 | 48.81 | 48.90 | 65,989 | -1.41(-2.80%) |
Sep 14, 2012 | 50.37 | 50.71 | 50.05 | 50.31 | 134,845 | +0.75(+1.50%) |
Sep 13, 2012 | 48.43 | 49.81 | 48.30 | 49.57 | 152,426 | +2.00(+4.20%) |
Sep 12, 2012 | 47.28 | 47.58 | 47.12 | 47.57 | 69,421 | +0.79(+1.69%) |
Sep 11, 2012 | 46.44 | 46.87 | 46.36 | 46.78 | 83,539 | +1.30(+2.86%) |
Sep 10, 2012 | 45.75 | 45.97 | 45.41 | 45.48 | 53,813 | -0.81(-1.75%) |
Sep 07, 2012 | 46.17 | 46.45 | 46.12 | 46.28 | 70,125 | +0.86(+1.90%) |
Sep 06, 2012 | 44.68 | 45.48 | 44.68 | 45.42 | 94,010 | +1.48(+3.37%) |
Sep 05, 2012 | 43.92 | 44.11 | 43.84 | 43.94 | 47,829 | -0.17(-0.40%) |