Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 39.01 | 39.32 | 38.23 | 38.37 | 634,420 | -0.63(-1.62%) |
Nov 29, 2012 | 38.97 | 39.14 | 38.61 | 39.00 | 262,601 | +0.28(+0.72%) |
Nov 28, 2012 | 39.28 | 39.29 | 38.54 | 38.72 | 406,483 | -0.73(-1.85%) |
Nov 27, 2012 | 39.68 | 40.04 | 39.44 | 39.45 | 329,585 | -0.30(-0.75%) |
Nov 26, 2012 | 39.82 | 39.95 | 39.39 | 39.75 | 230,868 | -0.18(-0.45%) |
Nov 23, 2012 | 39.84 | 39.99 | 39.73 | 39.93 | 150,919 | +0.32(+0.81%) |
Nov 21, 2012 | 39.65 | 39.73 | 39.42 | 39.61 | 344,731 | +0.08(+0.20%) |
Nov 20, 2012 | 39.65 | 39.83 | 39.27 | 39.53 | 336,743 | -0.39(-0.98%) |
Nov 19, 2012 | 39.52 | 39.94 | 39.27 | 39.92 | 268,056 | +0.81(+2.07%) |
Nov 16, 2012 | 38.27 | 39.13 | 38.12 | 39.11 | 276,890 | +0.94(+2.46%) |
Nov 15, 2012 | 39.02 | 39.28 | 38.15 | 38.17 | 467,277 | -0.97(-2.48%) |
Nov 14, 2012 | 39.71 | 39.86 | 38.91 | 39.14 | 343,597 | -0.45(-1.14%) |
Nov 13, 2012 | 39.58 | 40.06 | 39.10 | 39.59 | 297,860 | -0.22(-0.55%) |
Nov 12, 2012 | 39.70 | 40.29 | 39.52 | 39.81 | 239,115 | +0.21(+0.53%) |
Nov 09, 2012 | 39.09 | 39.91 | 38.46 | 39.60 | 416,212 | +0.30(+0.76%) |
Nov 08, 2012 | 40.02 | 40.21 | 39.30 | 39.30 | 335,450 | -0.89(-2.21%) |
Nov 07, 2012 | 40.51 | 40.64 | 39.62 | 40.19 | 436,577 | -0.81(-1.98%) |
Nov 06, 2012 | 40.18 | 41.07 | 40.14 | 41.00 | 637,026 | +0.82(+2.04%) |
Nov 05, 2012 | 39.40 | 40.24 | 39.19 | 40.18 | 410,285 | +0.74(+1.88%) |
Nov 02, 2012 | 39.58 | 39.70 | 39.07 | 39.44 | 616,313 | +0.03(+0.08%) |
Nov 01, 2012 | 37.55 | 39.49 | 37.48 | 39.41 | 687,104 | +2.09(+5.60%) |
Oct 31, 2012 | 39.62 | 39.90 | 37.12 | 37.32 | 1,074,993 | -2.08(-5.28%) |
Oct 26, 2012 | 39.96 | 39.40 | 39.40 | 39.40 | 430,600 | -0.38(-0.96%) |
Oct 25, 2012 | 39.65 | 40.01 | 39.45 | 39.78 | 355,846 | +0.26(+0.66%) |
Oct 24, 2012 | 39.44 | 39.70 | 39.12 | 39.52 | 310,853 | +0.26(+0.66%) |
Oct 23, 2012 | 38.82 | 39.39 | 38.38 | 39.26 | 454,795 | -0.11(-0.28%) |
Oct 19, 2012 | 39.30 | 40.38 | 39.04 | 39.37 | 475,433 | -0.04(-0.10%) |
Oct 18, 2012 | 39.96 | 40.13 | 39.38 | 39.41 | 367,965 | -0.57(-1.43%) |
Oct 17, 2012 | 41.33 | 41.64 | 39.80 | 39.98 | 723,821 | -1.26(-3.06%) |
Oct 16, 2012 | 40.07 | 41.25 | 40.07 | 41.24 | 675,153 | +1.26(+3.15%) |
Oct 15, 2012 | 38.86 | 39.99 | 38.67 | 39.98 | 490,480 | +1.50(+3.90%) |
Oct 12, 2012 | 38.52 | 38.75 | 38.30 | 38.48 | 265,506 | +0.06(+0.16%) |
Oct 11, 2012 | 38.67 | 38.80 | 38.35 | 38.42 | 521,314 | +0.03(+0.08%) |
Oct 10, 2012 | 38.88 | 38.89 | 38.27 | 38.39 | 556,170 | -0.57(-1.46%) |
Oct 09, 2012 | 39.93 | 39.93 | 38.80 | 38.96 | 544,095 | -0.95(-2.38%) |
Oct 08, 2012 | 40.13 | 40.19 | 39.89 | 39.91 | 306,777 | -0.23(-0.57%) |
Oct 05, 2012 | 40.83 | 40.83 | 39.75 | 40.14 | 598,206 | -0.61(-1.50%) |
Oct 04, 2012 | 40.69 | 40.80 | 40.33 | 40.75 | 441,045 | +0.10(+0.25%) |
Oct 03, 2012 | 40.15 | 40.73 | 39.95 | 40.65 | 1,057,494 | +0.61(+1.52%) |
Oct 02, 2012 | 40.16 | 40.26 | 39.69 | 40.04 | 469,054 | +0.12(+0.30%) |
Oct 01, 2012 | 39.51 | 40.40 | 39.42 | 39.92 | 1,075,933 | +0.32(+0.81%) |
Sep 28, 2012 | 38.95 | 39.98 | 38.48 | 39.60 | 1,382,204 | +0.68(+1.75%) |
Sep 27, 2012 | 37.87 | 38.92 | 37.69 | 38.92 | 474,413 | +1.31(+3.48%) |
Sep 26, 2012 | 38.12 | 38.12 | 37.33 | 37.61 | 473,329 | -0.52(-1.36%) |
Sep 25, 2012 | 38.46 | 38.61 | 38.06 | 38.13 | 333,000 | -0.10(-0.26%) |
Sep 24, 2012 | 38.52 | 38.53 | 38.19 | 38.23 | 233,309 | -0.32(-0.83%) |
Sep 21, 2012 | 38.55 | 38.79 | 38.42 | 38.55 | 313,176 | +0.24(+0.63%) |
Sep 20, 2012 | 37.74 | 38.42 | 37.65 | 38.31 | 357,437 | +0.35(+0.92%) |
Sep 19, 2012 | 38.25 | 38.60 | 37.96 | 37.96 | 382,877 | -0.32(-0.84%) |
Sep 18, 2012 | 38.39 | 38.71 | 38.10 | 38.28 | 310,333 | -0.21(-0.55%) |
Sep 17, 2012 | 38.42 | 38.89 | 38.36 | 38.49 | 240,446 | -0.06(-0.16%) |
Sep 14, 2012 | 38.46 | 38.62 | 38.30 | 38.55 | 389,793 | +0.08(+0.21%) |
Sep 13, 2012 | 38.36 | 38.69 | 37.98 | 38.47 | 312,901 | +0.23(+0.60%) |
Sep 12, 2012 | 38.02 | 38.65 | 38.02 | 38.24 | 309,494 | +0.24(+0.63%) |
Sep 11, 2012 | 37.58 | 38.05 | 37.55 | 38.00 | 284,869 | +0.36(+0.96%) |
Sep 10, 2012 | 37.60 | 37.87 | 37.42 | 37.64 | 184,002 | -0.09(-0.24%) |
Sep 07, 2012 | 37.90 | 38.08 | 37.73 | 37.73 | 354,553 | -0.18(-0.47%) |
Sep 06, 2012 | 37.54 | 38.15 | 37.53 | 37.91 | 274,893 | +0.60(+1.61%) |
Sep 05, 2012 | 37.35 | 37.63 | 37.17 | 37.31 | 344,142 | +0.03(+0.08%) |