Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 42.31 | 42.92 | 42.13 | 42.71 | 5,332,198 | +0.40(+0.93%) |
Nov 29, 2012 | 41.79 | 42.78 | 41.75 | 42.31 | 2,030,864 | +0.68(+1.63%) |
Nov 28, 2012 | 41.03 | 41.90 | 40.78 | 41.64 | 1,441,835 | +0.48(+1.17%) |
Nov 27, 2012 | 41.52 | 41.66 | 41.10 | 41.15 | 1,683,891 | -0.49(-1.18%) |
Nov 26, 2012 | 41.29 | 41.73 | 41.13 | 41.65 | 1,873,840 | +0.04(+0.11%) |
Nov 23, 2012 | 40.79 | 41.64 | 40.72 | 41.60 | 554,757 | +1.00(+2.47%) |
Nov 21, 2012 | 40.64 | 40.77 | 40.37 | 40.60 | 1,018,949 | +0.04(+0.09%) |
Nov 20, 2012 | 40.54 | 40.64 | 40.10 | 40.56 | 1,289,015 | -0.06(-0.15%) |
Nov 19, 2012 | 40.56 | 40.98 | 40.06 | 40.63 | 2,396,255 | +1.06(+2.69%) |
Nov 16, 2012 | 38.60 | 40.53 | 38.60 | 39.56 | 2,610,477 | -0.78(-1.94%) |
Nov 15, 2012 | 40.07 | 40.82 | 40.06 | 40.35 | 1,630,974 | +0.27(+0.68%) |
Nov 14, 2012 | 40.48 | 40.64 | 39.99 | 40.07 | 1,597,429 | -0.31(-0.76%) |
Nov 13, 2012 | 40.40 | 40.87 | 40.21 | 40.38 | 1,288,884 | -0.29(-0.71%) |
Nov 12, 2012 | 40.34 | 41.12 | 39.95 | 40.67 | 1,624,570 | +0.48(+1.20%) |
Nov 09, 2012 | 40.25 | 40.67 | 39.87 | 40.19 | 3,582,005 | -0.10(-0.24%) |
Nov 08, 2012 | 40.56 | 40.85 | 40.27 | 40.28 | 1,371,575 | -0.25(-0.63%) |
Nov 07, 2012 | 41.31 | 41.31 | 40.15 | 40.54 | 1,308,637 | -0.69(-1.68%) |
Nov 06, 2012 | 40.96 | 41.35 | 40.77 | 41.23 | 1,806,190 | +0.40(+0.99%) |
Nov 05, 2012 | 41.78 | 42.10 | 40.23 | 40.83 | 4,932,026 | -1.24(-2.96%) |
Nov 02, 2012 | 43.23 | 43.25 | 42.04 | 42.07 | 1,762,244 | -0.79(-1.84%) |
Nov 01, 2012 | 42.44 | 43.16 | 42.05 | 42.86 | 1,663,747 | +0.67(+1.58%) |
Oct 31, 2012 | 41.95 | 42.34 | 40.89 | 42.19 | 1,829,974 | +0.24(+0.56%) |
Oct 26, 2012 | 40.99 | 41.96 | 41.96 | 41.96 | 5,945,545 | +1.90(+4.75%) |
Oct 25, 2012 | 39.94 | 40.30 | 39.64 | 40.06 | 2,312,057 | +0.46(+1.17%) |
Oct 24, 2012 | 39.58 | 39.87 | 39.17 | 39.59 | 1,583,255 | +0.25(+0.62%) |
Oct 23, 2012 | 39.16 | 39.48 | 39.07 | 39.35 | 1,413,349 | -0.62(-1.56%) |
Oct 19, 2012 | 40.56 | 40.75 | 39.71 | 39.97 | 1,619,191 | -0.84(-2.06%) |
Oct 18, 2012 | 40.13 | 40.86 | 40.13 | 40.81 | 2,307,412 | +0.58(+1.44%) |
Oct 17, 2012 | 39.78 | 40.47 | 37.87 | 40.23 | 1,821,163 | +0.37(+0.92%) |
Oct 16, 2012 | 39.54 | 39.87 | 39.34 | 39.86 | 1,260,033 | +0.38(+0.95%) |
Oct 15, 2012 | 39.00 | 39.55 | 38.99 | 39.49 | 1,387,283 | +0.62(+1.60%) |
Oct 12, 2012 | 38.79 | 39.20 | 38.79 | 38.86 | 1,578,144 | -0.01(-0.02%) |
Oct 11, 2012 | 38.87 | 39.29 | 38.61 | 38.87 | 1,480,153 | +0.32(+0.84%) |
Oct 10, 2012 | 38.46 | 38.67 | 38.05 | 38.55 | 1,978,154 | +0.02(+0.05%) |
Oct 09, 2012 | 38.91 | 39.10 | 38.29 | 38.53 | 2,224,662 | -0.37(-0.95%) |
Oct 08, 2012 | 39.13 | 39.37 | 38.85 | 38.90 | 1,036,020 | -0.46(-1.16%) |
Oct 05, 2012 | 40.02 | 40.10 | 39.21 | 39.36 | 1,091,508 | -0.28(-0.71%) |
Oct 04, 2012 | 39.46 | 39.72 | 39.25 | 39.64 | 1,279,294 | +0.39(+1.00%) |
Oct 03, 2012 | 38.99 | 39.41 | 38.86 | 39.24 | 1,305,986 | +0.32(+0.81%) |
Oct 02, 2012 | 38.90 | 39.13 | 38.37 | 38.93 | 1,838,595 | +0.14(+0.36%) |
Oct 01, 2012 | 38.95 | 39.35 | 38.67 | 38.79 | 1,657,813 | +0.09(+0.23%) |
Sep 28, 2012 | 38.95 | 39.10 | 38.64 | 38.70 | 1,711,123 | -0.29(-0.74%) |
Sep 27, 2012 | 38.82 | 39.40 | 38.77 | 38.99 | 1,778,367 | +0.38(+0.98%) |
Sep 26, 2012 | 38.89 | 39.04 | 38.59 | 38.61 | 2,011,624 | -0.31(-0.79%) |
Sep 25, 2012 | 39.81 | 40.05 | 38.92 | 38.92 | 2,700,688 | -0.89(-2.24%) |
Sep 24, 2012 | 39.87 | 40.05 | 39.47 | 39.81 | 1,262,360 | -0.32(-0.79%) |
Sep 21, 2012 | 40.07 | 40.53 | 39.51 | 40.13 | 3,305,810 | +0.36(+0.90%) |
Sep 20, 2012 | 39.17 | 39.80 | 38.91 | 39.77 | 2,997,527 | +0.31(+0.78%) |
Sep 19, 2012 | 39.26 | 39.67 | 39.08 | 39.46 | 2,528,606 | +0.25(+0.65%) |
Sep 18, 2012 | 39.02 | 39.33 | 38.78 | 39.21 | 2,851,781 | +0.19(+0.49%) |
Sep 17, 2012 | 38.73 | 39.18 | 38.60 | 39.01 | 2,160,020 | +0.62(+1.62%) |
Sep 14, 2012 | 38.61 | 39.25 | 38.07 | 38.39 | 3,313,861 | +0.06(+0.16%) |
Sep 13, 2012 | 38.20 | 38.37 | 37.63 | 38.33 | 2,739,884 | +0.16(+0.41%) |
Sep 12, 2012 | 37.43 | 38.42 | 37.33 | 38.17 | 5,689,172 | +0.94(+2.52%) |
Sep 11, 2012 | 36.49 | 37.55 | 36.45 | 37.23 | 3,806,748 | +0.73(+1.99%) |
Sep 10, 2012 | 36.64 | 37.01 | 36.38 | 36.51 | 2,303,192 | +0.35(+0.97%) |
Sep 07, 2012 | 36.19 | 36.23 | 35.82 | 36.16 | 2,134,714 | +0.02(+0.05%) |
Sep 06, 2012 | 34.85 | 36.24 | 34.85 | 36.14 | 2,727,081 | +1.19(+3.41%) |
Sep 05, 2012 | 34.79 | 35.32 | 34.33 | 34.95 | 2,157,203 | +0.15(+0.43%) |