Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 41.53 | 41.80 | 41.47 | 41.73 | 203,434 | +0.26(+0.62%) |
Nov 29, 2012 | 41.35 | 41.66 | 41.35 | 41.47 | 112,819 | +0.40(+0.97%) |
Nov 28, 2012 | 40.22 | 41.09 | 40.18 | 41.08 | 66,210 | +0.39(+0.95%) |
Nov 27, 2012 | 40.82 | 41.09 | 40.66 | 40.69 | 61,786 | -0.25(-0.61%) |
Nov 26, 2012 | 40.98 | 41.01 | 40.69 | 40.94 | 55,034 | -0.36(-0.88%) |
Nov 23, 2012 | 40.99 | 41.30 | 40.76 | 41.30 | 28,873 | +0.57(+1.40%) |
Nov 21, 2012 | 40.61 | 40.85 | 40.35 | 40.73 | 46,527 | +0.18(+0.45%) |
Nov 20, 2012 | 40.82 | 40.82 | 40.34 | 40.55 | 149,294 | -0.35(-0.85%) |
Nov 19, 2012 | 40.21 | 40.90 | 40.21 | 40.90 | 73,809 | +1.29(+3.25%) |
Nov 16, 2012 | 39.91 | 39.91 | 38.83 | 39.61 | 86,566 | -0.10(-0.25%) |
Nov 15, 2012 | 39.23 | 39.95 | 39.17 | 39.71 | 191,509 | +0.44(+1.12%) |
Nov 14, 2012 | 40.07 | 40.07 | 39.23 | 39.27 | 90,129 | -0.67(-1.69%) |
Nov 13, 2012 | 39.92 | 40.42 | 39.51 | 39.94 | 148,572 | -0.28(-0.71%) |
Nov 12, 2012 | 40.13 | 40.35 | 39.96 | 40.23 | 41,642 | +0.27(+0.68%) |
Nov 09, 2012 | 39.62 | 40.55 | 39.48 | 39.95 | 320,422 | +0.09(+0.23%) |
Nov 08, 2012 | 40.99 | 41.14 | 39.85 | 39.86 | 142,322 | -1.12(-2.74%) |
Nov 07, 2012 | 41.43 | 41.43 | 40.68 | 40.99 | 80,931 | -1.15(-2.73%) |
Nov 06, 2012 | 41.82 | 42.22 | 41.66 | 42.13 | 74,448 | +0.55(+1.33%) |
Nov 05, 2012 | 41.01 | 41.65 | 41.01 | 41.58 | 45,354 | +0.56(+1.37%) |
Nov 02, 2012 | 42.09 | 42.09 | 40.96 | 41.02 | 72,599 | -0.76(-1.82%) |
Nov 01, 2012 | 41.38 | 41.81 | 41.23 | 41.78 | 41,074 | +0.49(+1.19%) |
Oct 31, 2012 | 42.16 | 42.16 | 40.89 | 41.29 | 99,649 | -0.35(-0.85%) |
Oct 26, 2012 | 41.99 | 41.64 | 41.64 | 41.64 | 52,894 | -0.31(-0.75%) |
Oct 25, 2012 | 42.01 | 42.10 | 41.53 | 41.95 | 113,595 | +0.37(+0.89%) |
Oct 24, 2012 | 42.57 | 42.61 | 41.46 | 41.58 | 54,197 | -0.78(-1.83%) |
Oct 23, 2012 | 42.61 | 42.61 | 41.90 | 42.36 | 119,158 | -1.37(-3.14%) |
Oct 19, 2012 | 44.36 | 44.70 | 43.56 | 43.73 | 256,978 | -0.81(-1.82%) |
Oct 18, 2012 | 43.98 | 44.63 | 43.98 | 44.54 | 334,138 | +0.46(+1.05%) |
Oct 17, 2012 | 43.32 | 44.17 | 43.12 | 44.08 | 51,493 | +0.69(+1.60%) |
Oct 16, 2012 | 42.97 | 43.56 | 42.97 | 43.38 | 64,518 | +0.65(+1.53%) |
Oct 15, 2012 | 42.38 | 42.75 | 42.04 | 42.73 | 73,547 | +0.35(+0.82%) |
Oct 12, 2012 | 42.59 | 42.76 | 42.06 | 42.38 | 193,259 | -0.28(-0.65%) |
Oct 11, 2012 | 42.54 | 42.81 | 42.26 | 42.66 | 114,522 | +0.64(+1.52%) |
Oct 10, 2012 | 42.49 | 42.56 | 41.92 | 42.02 | 78,385 | -0.59(-1.40%) |
Oct 09, 2012 | 42.38 | 42.89 | 42.36 | 42.61 | 285,189 | +0.34(+0.80%) |
Oct 08, 2012 | 41.90 | 42.35 | 41.84 | 42.28 | 78,375 | +0.12(+0.29%) |
Oct 05, 2012 | 42.68 | 42.87 | 42.09 | 42.15 | 69,170 | -0.35(-0.82%) |
Oct 04, 2012 | 42.01 | 42.54 | 41.99 | 42.50 | 94,238 | +0.57(+1.36%) |
Oct 03, 2012 | 42.87 | 42.89 | 41.76 | 41.93 | 58,100 | -1.05(-2.44%) |
Oct 02, 2012 | 43.27 | 43.27 | 42.71 | 42.98 | 131,762 | -0.04(-0.10%) |
Oct 01, 2012 | 43.31 | 43.61 | 42.92 | 43.02 | 67,078 | +0.05(+0.12%) |
Sep 28, 2012 | 43.13 | 43.21 | 42.79 | 42.97 | 81,374 | -0.36(-0.84%) |
Sep 27, 2012 | 43.13 | 43.41 | 42.88 | 43.33 | 335,866 | +0.58(+1.35%) |
Sep 26, 2012 | 43.42 | 43.42 | 42.58 | 42.75 | 89,162 | -0.78(-1.78%) |
Sep 25, 2012 | 44.64 | 44.64 | 43.53 | 43.53 | 307,931 | -0.82(-1.85%) |
Sep 24, 2012 | 44.35 | 44.72 | 44.19 | 44.35 | 381,712 | -0.51(-1.14%) |
Sep 21, 2012 | 45.38 | 45.48 | 44.77 | 44.86 | 69,132 | +0.03(+0.07%) |
Sep 20, 2012 | 44.63 | 44.90 | 44.15 | 44.83 | 606,197 | -0.22(-0.49%) |
Sep 19, 2012 | 45.53 | 45.53 | 44.88 | 45.05 | 131,780 | -0.44(-0.96%) |
Sep 18, 2012 | 45.80 | 45.94 | 45.03 | 45.49 | 121,547 | -0.55(-1.20%) |
Sep 17, 2012 | 46.47 | 46.77 | 45.90 | 46.04 | 70,722 | -0.58(-1.24%) |
Sep 14, 2012 | 46.11 | 47.08 | 46.11 | 46.62 | 577,941 | +0.99(+2.17%) |
Sep 13, 2012 | 44.95 | 45.90 | 44.57 | 45.63 | 172,883 | +0.78(+1.75%) |
Sep 12, 2012 | 44.72 | 45.08 | 44.72 | 44.85 | 44,655 | +0.33(+0.74%) |
Sep 11, 2012 | 43.91 | 44.54 | 43.91 | 44.52 | 180,137 | +0.76(+1.73%) |
Sep 10, 2012 | 43.91 | 44.29 | 43.76 | 43.76 | 41,944 | -0.20(-0.45%) |
Sep 07, 2012 | 43.06 | 44.14 | 42.99 | 43.96 | 217,094 | +0.99(+2.30%) |
Sep 06, 2012 | 42.60 | 43.51 | 42.60 | 42.97 | 457,412 | +0.72(+1.70%) |
Sep 05, 2012 | 42.13 | 42.55 | 42.13 | 42.25 | 49,379 | +0.07(+0.16%) |