Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 42.78 | 43.41 | 42.66 | 43.19 | 5,197,911 | +0.45(+1.05%) |
Nov 29, 2012 | 42.47 | 42.97 | 42.43 | 42.74 | 4,299,006 | +0.42(+0.99%) |
Nov 28, 2012 | 42.24 | 42.67 | 42.12 | 42.32 | 3,661,948 | -0.34(-0.80%) |
Nov 27, 2012 | 42.69 | 43.24 | 42.53 | 42.66 | 5,108,830 | -0.12(-0.28%) |
Nov 26, 2012 | 42.79 | 42.91 | 42.29 | 42.78 | 3,738,000 | -0.21(-0.49%) |
Nov 23, 2012 | 42.18 | 43.02 | 42.02 | 42.99 | 1,661,011 | +0.83(+1.97%) |
Nov 21, 2012 | 41.81 | 42.48 | 41.52 | 42.16 | 2,707,521 | +0.31(+0.74%) |
Nov 20, 2012 | 41.74 | 41.99 | 41.42 | 41.85 | 3,069,661 | +0.14(+0.34%) |
Nov 19, 2012 | 41.02 | 41.73 | 40.98 | 41.71 | 2,676,914 | +1.01(+2.48%) |
Nov 16, 2012 | 40.79 | 40.98 | 40.32 | 40.70 | 2,783,768 | -0.08(-0.20%) |
Nov 15, 2012 | 40.80 | 41.20 | 40.57 | 40.78 | 3,234,681 | -0.01(-0.02%) |
Nov 14, 2012 | 41.51 | 41.66 | 40.56 | 40.79 | 5,480,769 | -0.69(-1.66%) |
Nov 13, 2012 | 41.76 | 42.36 | 41.48 | 41.48 | 2,898,642 | -0.43(-1.03%) |
Nov 12, 2012 | 42.20 | 42.32 | 41.89 | 41.91 | 2,364,356 | -0.21(-0.50%) |
Nov 09, 2012 | 42.32 | 43.04 | 42.03 | 42.12 | 4,418,604 | -0.21(-0.50%) |
Nov 08, 2012 | 42.80 | 43.69 | 42.24 | 42.33 | 5,073,064 | -0.36(-0.84%) |
Nov 07, 2012 | 43.07 | 43.50 | 42.34 | 42.69 | 9,739,647 | -1.87(-4.20%) |
Nov 06, 2012 | 44.20 | 44.59 | 43.57 | 44.56 | 4,374,181 | +0.27(+0.61%) |
Nov 05, 2012 | 44.07 | 44.38 | 43.36 | 44.29 | 5,379,947 | +0.29(+0.66%) |
Nov 02, 2012 | 44.51 | 44.62 | 43.67 | 44.00 | 7,351,365 | -0.49(-1.10%) |
Nov 01, 2012 | 43.61 | 44.55 | 43.61 | 44.49 | 7,034,240 | +0.80(+1.83%) |
Oct 31, 2012 | 44.26 | 44.54 | 43.21 | 43.69 | 5,285,829 | -0.41(-0.93%) |
Oct 26, 2012 | 44.20 | 44.10 | 44.10 | 44.10 | 3,154,100 | -0.33(-0.74%) |
Oct 25, 2012 | 44.97 | 45.00 | 44.14 | 44.43 | 5,020,519 | +0.48(+1.09%) |
Oct 24, 2012 | 43.91 | 44.28 | 43.66 | 43.95 | 4,852,696 | +0.29(+0.66%) |
Oct 23, 2012 | 43.83 | 43.99 | 43.26 | 43.66 | 4,637,873 | +0.12(+0.28%) |
Oct 19, 2012 | 44.06 | 44.16 | 43.37 | 43.54 | 3,718,638 | -0.76(-1.72%) |
Oct 18, 2012 | 43.32 | 44.49 | 43.15 | 44.30 | 5,207,005 | +0.77(+1.77%) |
Oct 17, 2012 | 44.19 | 44.25 | 43.17 | 43.53 | 4,952,154 | -0.40(-0.91%) |
Oct 16, 2012 | 43.60 | 44.23 | 43.30 | 43.93 | 5,458,748 | +0.01(+0.02%) |
Oct 15, 2012 | 43.32 | 43.96 | 43.27 | 43.92 | 6,088,357 | +0.67(+1.55%) |
Oct 12, 2012 | 43.42 | 43.97 | 43.04 | 43.25 | 5,850,355 | -0.04(-0.09%) |
Oct 11, 2012 | 42.22 | 43.38 | 42.14 | 43.29 | 7,257,198 | +1.40(+3.34%) |
Oct 10, 2012 | 42.11 | 42.29 | 41.83 | 41.89 | 5,026,672 | -0.31(-0.73%) |
Oct 09, 2012 | 41.92 | 42.40 | 41.84 | 42.20 | 6,775,655 | +0.12(+0.29%) |
Oct 08, 2012 | 41.77 | 42.34 | 41.40 | 42.08 | 4,853,022 | +0.42(+1.01%) |
Oct 05, 2012 | 42.17 | 42.19 | 41.52 | 41.66 | 3,856,074 | -0.43(-1.02%) |
Oct 04, 2012 | 41.59 | 42.69 | 41.58 | 42.09 | 7,327,759 | +0.69(+1.67%) |
Oct 03, 2012 | 40.78 | 41.53 | 40.78 | 41.40 | 5,954,496 | +0.70(+1.72%) |
Oct 02, 2012 | 39.96 | 40.71 | 39.88 | 40.70 | 4,643,028 | +0.89(+2.24%) |
Oct 01, 2012 | 39.82 | 40.00 | 39.50 | 39.81 | 3,397,442 | +0.21(+0.53%) |
Sep 28, 2012 | 39.52 | 39.75 | 39.33 | 39.60 | 4,008,272 | -0.12(-0.30%) |
Sep 27, 2012 | 39.41 | 39.76 | 39.13 | 39.72 | 3,695,891 | +0.42(+1.07%) |
Sep 26, 2012 | 39.70 | 40.10 | 39.06 | 39.30 | 4,654,402 | -0.60(-1.50%) |
Sep 25, 2012 | 40.30 | 40.94 | 39.75 | 39.90 | 8,517,045 | -0.39(-0.97%) |
Sep 24, 2012 | 39.57 | 40.55 | 39.33 | 40.29 | 5,603,826 | +0.69(+1.74%) |
Sep 21, 2012 | 39.47 | 39.72 | 39.14 | 39.60 | 4,859,920 | +0.19(+0.48%) |
Sep 20, 2012 | 39.43 | 39.52 | 38.89 | 39.41 | 2,700,695 | -0.02(-0.05%) |
Sep 19, 2012 | 39.45 | 39.52 | 39.24 | 39.43 | 4,872,536 | -0.04(-0.10%) |
Sep 18, 2012 | 39.02 | 39.48 | 38.96 | 39.47 | 4,198,351 | +0.34(+0.87%) |
Sep 17, 2012 | 38.97 | 39.20 | 38.43 | 39.13 | 4,526,059 | +0.09(+0.23%) |
Sep 14, 2012 | 38.12 | 39.04 | 38.06 | 39.04 | 5,884,249 | +0.87(+2.28%) |
Sep 13, 2012 | 37.27 | 38.30 | 37.10 | 38.17 | 6,864,978 | +0.82(+2.20%) |
Sep 12, 2012 | 37.78 | 38.23 | 37.28 | 37.35 | 4,165,780 | -0.54(-1.43%) |
Sep 11, 2012 | 38.23 | 38.49 | 37.84 | 37.89 | 4,657,573 | -0.31(-0.81%) |
Sep 10, 2012 | 38.67 | 39.03 | 38.20 | 38.20 | 3,945,428 | -0.80(-2.05%) |
Sep 07, 2012 | 38.45 | 39.25 | 38.44 | 39.00 | 3,608,718 | +0.63(+1.64%) |
Sep 06, 2012 | 38.26 | 38.66 | 38.24 | 38.37 | 3,364,988 | +0.20(+0.52%) |
Sep 05, 2012 | 38.32 | 38.51 | 38.08 | 38.17 | 3,566,439 | +0.02(+0.05%) |