Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 40.62 | 40.62 | 39.62 | 40.00 | 224,120 | -0.50(-1.23%) |
Nov 29, 2012 | 40.65 | 40.72 | 40.00 | 40.50 | 208,612 | +0.25(+0.62%) |
Nov 28, 2012 | 41.20 | 41.27 | 40.03 | 40.25 | 261,681 | -1.11(-2.68%) |
Nov 27, 2012 | 41.36 | 41.72 | 40.62 | 41.36 | 195,736 | -0.16(-0.39%) |
Nov 26, 2012 | 41.86 | 41.86 | 40.41 | 41.52 | 155,656 | -0.30(-0.72%) |
Nov 23, 2012 | 42.34 | 42.61 | 41.63 | 41.82 | 29,719 | -0.51(-1.20%) |
Nov 21, 2012 | 43.00 | 43.00 | 42.20 | 42.33 | 49,374 | -0.52(-1.21%) |
Nov 20, 2012 | 41.66 | 42.92 | 40.90 | 42.85 | 380,727 | +1.25(+3.00%) |
Nov 19, 2012 | 41.46 | 42.20 | 40.00 | 41.60 | 787,390 | +0.36(+0.87%) |
Nov 16, 2012 | 39.45 | 41.45 | 39.03 | 41.24 | 158,955 | +1.65(+4.17%) |
Nov 15, 2012 | 39.29 | 39.82 | 39.02 | 39.59 | 69,696 | +0.19(+0.48%) |
Nov 14, 2012 | 39.40 | 39.52 | 39.16 | 39.40 | 104,366 | -0.12(-0.30%) |
Nov 13, 2012 | 39.67 | 39.91 | 38.86 | 39.52 | 55,419 | -0.22(-0.55%) |
Nov 12, 2012 | 39.45 | 39.91 | 39.22 | 39.74 | 94,764 | +0.32(+0.81%) |
Nov 09, 2012 | 39.48 | 40.04 | 39.27 | 39.42 | 75,395 | -0.30(-0.76%) |
Nov 08, 2012 | 40.80 | 40.80 | 39.51 | 39.72 | 98,168 | -1.04(-2.55%) |
Nov 07, 2012 | 41.64 | 42.45 | 40.02 | 40.76 | 226,842 | -1.23(-2.93%) |
Nov 06, 2012 | 41.72 | 42.06 | 41.16 | 41.99 | 178,011 | +0.76(+1.84%) |
Nov 05, 2012 | 41.32 | 41.97 | 40.23 | 41.23 | 381,089 | -1.03(-2.44%) |
Nov 02, 2012 | 43.10 | 43.20 | 41.61 | 42.26 | 258,237 | -0.27(-0.63%) |
Nov 01, 2012 | 42.00 | 42.88 | 41.22 | 42.53 | 596,774 | +0.51(+1.21%) |
Oct 31, 2012 | 37.54 | 43.79 | 31.30 | 42.02 | 778,018 | +4.51(+12.02%) |
Oct 26, 2012 | 38.24 | 37.51 | 37.51 | 37.51 | 381,400 | -0.61(-1.60%) |
Oct 25, 2012 | 37.79 | 38.33 | 37.75 | 38.12 | 125,307 | +0.47(+1.25%) |
Oct 24, 2012 | 38.64 | 38.83 | 37.50 | 37.65 | 135,798 | -0.96(-2.49%) |
Oct 23, 2012 | 38.69 | 38.96 | 38.05 | 38.61 | 87,387 | -0.60(-1.53%) |
Oct 19, 2012 | 39.70 | 40.11 | 39.17 | 39.21 | 167,957 | -0.78(-1.95%) |
Oct 18, 2012 | 39.85 | 40.13 | 39.57 | 39.99 | 110,957 | +0.06(+0.15%) |
Oct 17, 2012 | 40.06 | 40.20 | 39.57 | 39.93 | 143,786 | -0.18(-0.45%) |
Oct 16, 2012 | 40.08 | 40.12 | 39.87 | 40.11 | 111,014 | +0.11(+0.27%) |
Oct 15, 2012 | 40.08 | 40.11 | 39.61 | 40.00 | 53,050 | -0.10(-0.25%) |
Oct 12, 2012 | 39.53 | 40.20 | 39.43 | 40.10 | 102,438 | +0.57(+1.44%) |
Oct 11, 2012 | 39.89 | 40.43 | 39.28 | 39.53 | 107,126 | -0.23(-0.58%) |
Oct 10, 2012 | 39.58 | 39.95 | 39.43 | 39.76 | 59,889 | +0.27(+0.68%) |
Oct 09, 2012 | 39.54 | 39.77 | 39.27 | 39.49 | 90,197 | -0.13(-0.33%) |
Oct 08, 2012 | 39.50 | 39.80 | 38.76 | 39.62 | 88,649 | -0.01(-0.03%) |
Oct 05, 2012 | 39.71 | 40.04 | 39.19 | 39.63 | 103,805 | -0.07(-0.18%) |
Oct 04, 2012 | 39.67 | 39.78 | 38.25 | 39.70 | 215,717 | +0.03(+0.08%) |
Oct 03, 2012 | 40.75 | 40.75 | 39.44 | 39.67 | 223,314 | -1.05(-2.58%) |
Oct 02, 2012 | 41.79 | 41.90 | 40.00 | 40.72 | 215,826 | -1.22(-2.91%) |
Oct 01, 2012 | 41.58 | 42.08 | 41.34 | 41.94 | 191,551 | +0.44(+1.06%) |
Sep 28, 2012 | 40.16 | 41.67 | 40.16 | 41.50 | 154,749 | +1.14(+2.82%) |
Sep 27, 2012 | 39.54 | 40.37 | 39.25 | 40.36 | 169,822 | +1.04(+2.64%) |
Sep 26, 2012 | 40.63 | 40.63 | 39.16 | 39.32 | 230,164 | -1.26(-3.10%) |
Sep 25, 2012 | 39.73 | 40.72 | 39.48 | 40.58 | 347,952 | +0.84(+2.11%) |
Sep 24, 2012 | 38.59 | 40.00 | 37.21 | 39.74 | 169,468 | +1.20(+3.11%) |
Sep 21, 2012 | 38.50 | 38.80 | 38.04 | 38.54 | 257,902 | +0.35(+0.92%) |
Sep 20, 2012 | 39.10 | 39.40 | 37.83 | 38.19 | 148,336 | -1.21(-3.07%) |
Sep 19, 2012 | 39.52 | 39.55 | 39.10 | 39.40 | 101,860 | -0.16(-0.40%) |
Sep 18, 2012 | 39.32 | 39.64 | 38.88 | 39.56 | 76,554 | +0.08(+0.20%) |
Sep 17, 2012 | 38.73 | 39.50 | 36.11 | 39.48 | 163,336 | +0.55(+1.41%) |
Sep 14, 2012 | 39.36 | 39.48 | 38.84 | 38.93 | 99,142 | -0.31(-0.79%) |
Sep 13, 2012 | 37.53 | 39.75 | 37.53 | 39.24 | 246,870 | +1.65(+4.39%) |
Sep 12, 2012 | 37.42 | 37.71 | 37.33 | 37.59 | 83,020 | +0.12(+0.32%) |
Sep 11, 2012 | 37.37 | 37.69 | 36.97 | 37.47 | 118,106 | +0.06(+0.16%) |
Sep 10, 2012 | 37.37 | 37.45 | 36.54 | 37.41 | 76,514 | +0.14(+0.38%) |
Sep 07, 2012 | 37.01 | 37.75 | 36.94 | 37.27 | 161,579 | +0.68(+1.86%) |
Sep 06, 2012 | 36.17 | 36.67 | 36.11 | 36.59 | 92,812 | +0.43(+1.19%) |
Sep 05, 2012 | 36.56 | 36.94 | 35.50 | 36.16 | 180,692 | -0.66(-1.79%) |