Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 43.06 | 43.12 | 42.25 | 42.60 | 196,681 | -0.32(-0.74%) |
Nov 29, 2012 | 42.07 | 43.01 | 41.90 | 42.92 | 158,673 | +1.08(+2.59%) |
Nov 28, 2012 | 41.84 | 41.88 | 41.04 | 41.83 | 215,424 | -0.26(-0.61%) |
Nov 27, 2012 | 42.51 | 42.91 | 42.05 | 42.09 | 166,800 | -0.52(-1.21%) |
Nov 26, 2012 | 42.25 | 42.68 | 42.02 | 42.61 | 93,605 | +0.09(+0.21%) |
Nov 23, 2012 | 42.79 | 42.79 | 42.28 | 42.52 | 62,208 | -0.07(-0.16%) |
Nov 21, 2012 | 41.74 | 42.65 | 41.64 | 42.59 | 157,917 | +0.90(+2.15%) |
Nov 20, 2012 | 41.39 | 41.79 | 41.15 | 41.69 | 104,445 | +0.13(+0.31%) |
Nov 19, 2012 | 41.45 | 41.56 | 40.94 | 41.56 | 93,758 | +0.59(+1.43%) |
Nov 16, 2012 | 40.29 | 41.15 | 40.26 | 40.98 | 235,406 | +0.57(+1.40%) |
Nov 15, 2012 | 41.02 | 41.14 | 40.31 | 40.41 | 248,979 | -0.77(-1.86%) |
Nov 14, 2012 | 41.91 | 42.13 | 41.08 | 41.18 | 225,999 | -0.58(-1.38%) |
Nov 13, 2012 | 41.42 | 41.87 | 41.25 | 41.75 | 297,804 | -0.03(-0.07%) |
Nov 12, 2012 | 42.09 | 42.14 | 41.43 | 41.78 | 85,458 | -0.19(-0.45%) |
Nov 09, 2012 | 41.20 | 42.36 | 41.20 | 41.97 | 141,801 | +0.32(+0.76%) |
Nov 08, 2012 | 41.45 | 42.03 | 41.14 | 41.65 | 194,255 | +0.13(+0.31%) |
Nov 07, 2012 | 42.33 | 42.39 | 41.47 | 41.52 | 278,139 | -1.28(-3.00%) |
Nov 06, 2012 | 43.53 | 43.89 | 42.63 | 42.81 | 250,860 | -0.70(-1.60%) |
Nov 05, 2012 | 43.14 | 43.69 | 42.51 | 43.50 | 211,918 | +0.26(+0.60%) |
Nov 02, 2012 | 46.92 | 46.92 | 43.08 | 43.25 | 377,057 | -4.37(-9.17%) |
Nov 01, 2012 | 46.01 | 47.61 | 45.71 | 47.61 | 469,728 | +1.25(+2.70%) |
Oct 31, 2012 | 45.60 | 46.52 | 45.31 | 46.36 | 240,871 | +0.77(+1.68%) |
Oct 26, 2012 | 45.22 | 45.59 | 45.59 | 45.59 | 157,714 | +0.50(+1.10%) |
Oct 25, 2012 | 44.51 | 45.18 | 44.46 | 45.10 | 205,901 | +0.92(+2.07%) |
Oct 24, 2012 | 44.32 | 44.32 | 43.90 | 44.18 | 91,701 | +0.09(+0.20%) |
Oct 23, 2012 | 43.81 | 44.19 | 43.43 | 44.09 | 74,276 | +0.61(+1.40%) |
Oct 19, 2012 | 44.15 | 44.54 | 43.13 | 43.48 | 205,171 | -0.98(-2.21%) |
Oct 18, 2012 | 44.73 | 44.75 | 44.19 | 44.47 | 64,645 | -0.26(-0.58%) |
Oct 17, 2012 | 44.49 | 45.03 | 44.28 | 44.73 | 57,522 | +0.27(+0.60%) |
Oct 16, 2012 | 44.62 | 45.21 | 44.39 | 44.46 | 100,036 | -0.02(-0.04%) |
Oct 15, 2012 | 44.20 | 44.60 | 43.91 | 44.48 | 84,208 | +0.50(+1.13%) |
Oct 12, 2012 | 43.75 | 44.26 | 43.55 | 43.98 | 59,921 | +0.20(+0.45%) |
Oct 11, 2012 | 43.94 | 44.44 | 43.59 | 43.78 | 67,223 | +0.18(+0.41%) |
Oct 10, 2012 | 43.44 | 43.79 | 43.39 | 43.60 | 61,123 | +0.22(+0.50%) |
Oct 09, 2012 | 44.28 | 44.30 | 43.25 | 43.38 | 92,521 | -0.95(-2.13%) |
Oct 08, 2012 | 44.27 | 44.62 | 44.12 | 44.33 | 59,044 | -0.10(-0.22%) |
Oct 05, 2012 | 45.31 | 45.93 | 44.41 | 44.43 | 168,790 | -0.81(-1.78%) |
Oct 04, 2012 | 44.38 | 45.24 | 43.80 | 45.24 | 153,398 | +0.96(+2.18%) |
Oct 03, 2012 | 43.60 | 44.40 | 43.18 | 44.27 | 122,213 | +0.70(+1.60%) |
Oct 02, 2012 | 43.40 | 43.83 | 43.18 | 43.57 | 260,763 | +0.36(+0.83%) |
Oct 01, 2012 | 44.17 | 44.26 | 42.54 | 43.22 | 242,871 | -0.82(-1.85%) |
Sep 28, 2012 | 44.27 | 44.58 | 43.99 | 44.03 | 139,936 | -0.39(-0.87%) |
Sep 27, 2012 | 44.34 | 44.60 | 44.11 | 44.42 | 125,814 | +0.08(+0.18%) |
Sep 26, 2012 | 44.74 | 45.00 | 44.20 | 44.34 | 147,471 | -0.28(-0.62%) |
Sep 25, 2012 | 45.76 | 45.76 | 44.53 | 44.62 | 193,737 | -0.97(-2.14%) |
Sep 24, 2012 | 45.40 | 45.76 | 45.28 | 45.59 | 112,456 | -0.12(-0.26%) |
Sep 21, 2012 | 45.27 | 45.87 | 44.90 | 45.71 | 491,284 | +0.77(+1.70%) |
Sep 20, 2012 | 44.52 | 45.00 | 44.34 | 44.95 | 93,456 | +0.23(+0.51%) |
Sep 19, 2012 | 44.77 | 45.03 | 44.34 | 44.72 | 197,715 | -0.13(-0.29%) |
Sep 18, 2012 | 44.81 | 45.22 | 44.55 | 44.85 | 142,060 | -0.02(-0.04%) |
Sep 17, 2012 | 45.15 | 45.21 | 44.52 | 44.87 | 228,520 | -0.48(-1.05%) |
Sep 14, 2012 | 45.03 | 45.63 | 45.03 | 45.34 | 145,301 | +0.42(+0.93%) |
Sep 13, 2012 | 45.02 | 45.27 | 44.47 | 44.93 | 274,979 | -0.11(-0.24%) |
Sep 12, 2012 | 45.23 | 45.23 | 44.57 | 45.04 | 159,505 | +0.28(+0.62%) |
Sep 11, 2012 | 44.53 | 44.90 | 44.23 | 44.76 | 186,402 | +0.16(+0.36%) |
Sep 10, 2012 | 44.48 | 44.88 | 44.26 | 44.60 | 175,631 | +0.07(+0.16%) |
Sep 07, 2012 | 45.05 | 45.05 | 44.46 | 44.53 | 132,285 | -0.42(-0.93%) |
Sep 06, 2012 | 44.03 | 44.97 | 43.76 | 44.95 | 203,718 | +1.18(+2.71%) |
Sep 05, 2012 | 43.96 | 44.31 | 43.71 | 43.76 | 216,404 | -0.40(-0.90%) |