Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 39.14 | 39.54 | 38.69 | 38.90 | 32,269,224 | -4.28(-9.92%) |
Nov 29, 2012 | 42.90 | 43.34 | 42.54 | 43.18 | 5,165,708 | +0.34(+0.78%) |
Nov 28, 2012 | 42.72 | 43.00 | 42.35 | 42.84 | 4,409,073 | +0.05(+0.12%) |
Nov 27, 2012 | 42.75 | 43.16 | 42.65 | 42.79 | 3,277,253 | +0.10(+0.23%) |
Nov 26, 2012 | 42.79 | 42.82 | 42.36 | 42.69 | 4,462,087 | -0.21(-0.50%) |
Nov 23, 2012 | 42.91 | 43.11 | 42.69 | 42.91 | 3,339,511 | +0.27(+0.64%) |
Nov 21, 2012 | 42.19 | 42.84 | 42.10 | 42.63 | 4,715,049 | +0.66(+1.57%) |
Nov 20, 2012 | 42.26 | 42.26 | 41.46 | 41.97 | 5,431,119 | -0.54(-1.27%) |
Nov 19, 2012 | 42.22 | 42.52 | 42.05 | 42.51 | 3,358,121 | +0.83(+1.99%) |
Nov 16, 2012 | 41.25 | 41.83 | 40.91 | 41.68 | 6,042,516 | +0.45(+1.10%) |
Nov 15, 2012 | 41.26 | 41.77 | 41.09 | 41.23 | 3,982,724 | -0.12(-0.28%) |
Nov 14, 2012 | 42.29 | 42.48 | 41.19 | 41.35 | 6,508,271 | -0.81(-1.91%) |
Nov 13, 2012 | 42.00 | 42.71 | 41.77 | 42.15 | 4,490,078 | -0.03(-0.08%) |
Nov 12, 2012 | 41.84 | 42.29 | 41.48 | 42.19 | 5,114,117 | +0.46(+1.10%) |
Nov 09, 2012 | 41.21 | 42.18 | 40.83 | 41.73 | 5,428,299 | +0.48(+1.17%) |
Nov 08, 2012 | 41.41 | 41.60 | 40.99 | 41.25 | 5,251,490 | -0.43(-1.03%) |
Nov 07, 2012 | 41.99 | 42.33 | 41.49 | 41.68 | 4,470,992 | -0.74(-1.74%) |
Nov 06, 2012 | 42.09 | 42.50 | 42.05 | 42.41 | 4,347,838 | +0.50(+1.19%) |
Nov 05, 2012 | 41.68 | 42.03 | 41.53 | 41.92 | 3,787,563 | +0.10(+0.24%) |
Nov 02, 2012 | 42.48 | 42.83 | 41.79 | 41.82 | 5,262,504 | -0.41(-0.96%) |
Nov 01, 2012 | 40.63 | 42.50 | 40.58 | 42.22 | 8,240,377 | +1.57(+3.87%) |
Oct 31, 2012 | 40.96 | 40.98 | 40.34 | 40.65 | 3,673,419 | +0.12(+0.30%) |
Oct 26, 2012 | 40.55 | 40.53 | 40.53 | 40.53 | 3,700,053 | -0.17(-0.41%) |
Oct 25, 2012 | 40.74 | 41.09 | 40.49 | 40.70 | 4,349,304 | +0.15(+0.37%) |
Oct 24, 2012 | 40.83 | 41.00 | 40.40 | 40.55 | 4,756,451 | -0.05(-0.11%) |
Oct 23, 2012 | 40.40 | 40.72 | 40.01 | 40.59 | 5,332,057 | -0.05(-0.11%) |
Oct 19, 2012 | 41.42 | 41.56 | 40.47 | 40.64 | 7,739,156 | -1.16(-2.77%) |
Oct 18, 2012 | 41.37 | 41.83 | 41.34 | 41.80 | 6,023,463 | +0.43(+1.04%) |
Oct 17, 2012 | 41.34 | 41.75 | 41.14 | 41.37 | 4,653,590 | +0.23(+0.56%) |
Oct 16, 2012 | 41.21 | 41.49 | 40.60 | 41.14 | 5,859,255 | +0.08(+0.18%) |
Oct 15, 2012 | 40.43 | 41.27 | 40.37 | 41.06 | 7,014,313 | +0.79(+1.97%) |
Oct 12, 2012 | 40.43 | 40.54 | 40.06 | 40.27 | 5,053,185 | -0.28(-0.69%) |
Oct 11, 2012 | 41.32 | 41.49 | 40.14 | 40.55 | 12,099,645 | -0.61(-1.49%) |
Oct 10, 2012 | 40.69 | 41.75 | 40.10 | 41.16 | 32,648,446 | +3.06(+8.04%) |
Oct 09, 2012 | 38.54 | 39.40 | 38.07 | 38.10 | 9,882,077 | -0.52(-1.34%) |
Oct 08, 2012 | 38.14 | 38.71 | 38.03 | 38.62 | 5,780,433 | +0.54(+1.42%) |
Oct 05, 2012 | 38.59 | 38.74 | 37.86 | 38.07 | 6,456,475 | -0.27(-0.71%) |
Oct 04, 2012 | 38.51 | 38.59 | 38.15 | 38.35 | 3,797,069 | +0.03(+0.08%) |
Oct 03, 2012 | 38.48 | 38.64 | 38.08 | 38.32 | 3,452,989 | -0.02(-0.05%) |
Oct 02, 2012 | 38.93 | 39.23 | 37.97 | 38.33 | 6,511,224 | -0.56(-1.44%) |
Oct 01, 2012 | 38.54 | 39.14 | 38.50 | 38.89 | 6,169,179 | +0.62(+1.63%) |
Sep 28, 2012 | 37.89 | 38.55 | 37.23 | 38.27 | 7,981,861 | -0.74(-1.91%) |
Sep 27, 2012 | 38.66 | 39.30 | 38.51 | 39.01 | 5,971,054 | +0.63(+1.64%) |
Sep 26, 2012 | 38.54 | 38.68 | 38.06 | 38.39 | 4,389,299 | -0.10(-0.27%) |
Sep 25, 2012 | 39.61 | 39.74 | 38.49 | 38.49 | 5,558,527 | -0.88(-2.23%) |
Sep 24, 2012 | 39.20 | 39.46 | 39.08 | 39.37 | 3,101,515 | -0.16(-0.41%) |
Sep 21, 2012 | 39.76 | 39.93 | 39.51 | 39.53 | 6,434,171 | +0.19(+0.48%) |
Sep 20, 2012 | 39.12 | 39.34 | 38.88 | 39.34 | 4,946,304 | +0.21(+0.53%) |
Sep 19, 2012 | 38.44 | 39.25 | 38.44 | 39.13 | 5,342,662 | +0.59(+1.53%) |
Sep 18, 2012 | 38.39 | 38.58 | 38.27 | 38.54 | 4,960,895 | +0.16(+0.41%) |
Sep 17, 2012 | 38.42 | 38.54 | 38.22 | 38.39 | 8,130,462 | -0.01(-0.03%) |
Sep 14, 2012 | 38.89 | 39.05 | 38.26 | 38.40 | 7,860,922 | -0.38(-0.97%) |
Sep 13, 2012 | 38.56 | 38.92 | 38.11 | 38.77 | 3,946,710 | +0.24(+0.63%) |
Sep 12, 2012 | 38.61 | 38.78 | 37.94 | 38.53 | 6,830,309 | -0.03(-0.09%) |
Sep 11, 2012 | 38.47 | 39.21 | 38.33 | 38.56 | 8,210,307 | +0.42(+1.09%) |
Sep 10, 2012 | 37.94 | 38.45 | 37.89 | 38.15 | 6,716,860 | +0.22(+0.58%) |
Sep 07, 2012 | 37.11 | 37.93 | 37.01 | 37.93 | 6,734,876 | +0.96(+2.61%) |
Sep 06, 2012 | 36.79 | 37.53 | 36.71 | 36.97 | 6,753,410 | +0.43(+1.17%) |
Sep 05, 2012 | 36.30 | 36.71 | 36.23 | 36.54 | 4,351,128 | +0.21(+0.57%) |