Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 39.40 | 39.71 | 39.26 | 39.56 | 592,319 | +0.14(+0.36%) |
Nov 29, 2012 | 38.90 | 39.47 | 38.75 | 39.42 | 980,064 | +0.74(+1.91%) |
Nov 28, 2012 | 38.17 | 38.76 | 37.98 | 38.68 | 816,355 | +0.26(+0.68%) |
Nov 27, 2012 | 38.56 | 38.93 | 38.38 | 38.42 | 720,122 | -0.17(-0.44%) |
Nov 26, 2012 | 38.65 | 38.78 | 38.31 | 38.59 | 605,559 | -0.30(-0.77%) |
Nov 23, 2012 | 38.57 | 39.16 | 38.57 | 38.89 | 165,843 | +0.58(+1.51%) |
Nov 21, 2012 | 38.59 | 38.87 | 38.29 | 38.31 | 396,732 | -0.24(-0.62%) |
Nov 20, 2012 | 37.66 | 38.65 | 37.51 | 38.55 | 758,495 | +0.98(+2.61%) |
Nov 19, 2012 | 37.89 | 38.10 | 36.97 | 37.57 | 1,937,906 | +0.22(+0.59%) |
Nov 16, 2012 | 37.71 | 38.03 | 36.91 | 37.35 | 731,473 | -0.15(-0.40%) |
Nov 15, 2012 | 37.95 | 38.05 | 37.34 | 37.50 | 800,045 | -0.50(-1.32%) |
Nov 14, 2012 | 38.46 | 38.71 | 37.84 | 38.00 | 563,504 | -0.40(-1.04%) |
Nov 13, 2012 | 38.19 | 39.10 | 38.02 | 38.40 | 493,553 | -0.03(-0.08%) |
Nov 12, 2012 | 39.24 | 39.27 | 38.30 | 38.43 | 383,779 | -0.63(-1.61%) |
Nov 09, 2012 | 38.87 | 39.45 | 38.70 | 39.06 | 946,786 | -0.05(-0.13%) |
Nov 08, 2012 | 40.58 | 40.60 | 38.16 | 39.11 | 2,169,654 | -1.55(-3.81%) |
Nov 07, 2012 | 41.57 | 42.13 | 40.63 | 40.66 | 668,313 | -1.47(-3.49%) |
Nov 06, 2012 | 42.17 | 42.45 | 41.53 | 42.13 | 526,904 | +0.11(+0.26%) |
Nov 05, 2012 | 42.13 | 42.35 | 41.02 | 42.02 | 807,643 | -0.29(-0.69%) |
Nov 02, 2012 | 44.07 | 46.00 | 42.22 | 42.31 | 1,453,665 | -1.13(-2.60%) |
Nov 01, 2012 | 42.09 | 43.69 | 41.75 | 43.44 | 765,146 | +1.51(+3.60%) |
Oct 31, 2012 | 42.44 | 42.69 | 41.12 | 41.93 | 455,759 | -0.21(-0.50%) |
Oct 26, 2012 | 39.17 | 42.14 | 42.14 | 42.14 | 592,700 | -0.49(-1.15%) |
Oct 25, 2012 | 42.74 | 42.74 | 42.04 | 42.63 | 607,607 | +0.27(+0.64%) |
Oct 24, 2012 | 43.06 | 43.23 | 42.20 | 42.36 | 638,272 | -0.52(-1.21%) |
Oct 23, 2012 | 42.85 | 43.46 | 42.42 | 42.88 | 917,679 | -0.90(-2.06%) |
Oct 19, 2012 | 44.55 | 44.55 | 43.51 | 43.78 | 705,535 | -0.97(-2.17%) |
Oct 18, 2012 | 44.20 | 44.78 | 43.94 | 44.75 | 1,149,839 | +0.37(+0.83%) |
Oct 17, 2012 | 44.56 | 44.76 | 44.08 | 44.38 | 660,706 | -0.06(-0.14%) |
Oct 16, 2012 | 43.41 | 44.57 | 43.41 | 44.44 | 420,892 | +1.36(+3.16%) |
Oct 15, 2012 | 42.89 | 43.25 | 42.47 | 43.08 | 416,465 | +0.27(+0.63%) |
Oct 12, 2012 | 43.21 | 43.44 | 42.54 | 42.81 | 537,980 | -0.31(-0.72%) |
Oct 11, 2012 | 43.61 | 43.93 | 42.88 | 43.12 | 934,359 | -0.16(-0.37%) |
Oct 10, 2012 | 44.43 | 44.43 | 43.04 | 43.28 | 1,038,125 | -1.14(-2.57%) |
Oct 09, 2012 | 45.92 | 45.94 | 44.39 | 44.42 | 616,200 | -1.48(-3.22%) |
Oct 08, 2012 | 46.10 | 46.62 | 45.87 | 45.90 | 342,772 | -0.37(-0.80%) |
Oct 05, 2012 | 46.71 | 47.30 | 46.26 | 46.27 | 524,807 | -0.05(-0.11%) |
Oct 04, 2012 | 46.10 | 46.35 | 45.85 | 46.32 | 509,753 | +0.46(+1.00%) |
Oct 03, 2012 | 46.33 | 46.57 | 45.79 | 45.86 | 679,945 | -0.17(-0.37%) |
Oct 02, 2012 | 47.48 | 47.53 | 45.94 | 46.03 | 672,183 | -1.21(-2.56%) |
Oct 01, 2012 | 46.44 | 47.57 | 46.38 | 47.24 | 629,102 | +1.08(+2.34%) |
Sep 28, 2012 | 46.47 | 46.56 | 45.82 | 46.16 | 413,740 | -0.66(-1.41%) |
Sep 27, 2012 | 46.28 | 46.89 | 45.85 | 46.82 | 398,337 | +0.85(+1.85%) |
Sep 26, 2012 | 46.90 | 46.91 | 44.99 | 45.97 | 607,965 | -0.92(-1.96%) |
Sep 25, 2012 | 48.62 | 48.62 | 46.73 | 46.89 | 455,211 | -1.48(-3.06%) |
Sep 24, 2012 | 48.08 | 48.56 | 47.58 | 48.37 | 537,372 | -0.42(-0.86%) |
Sep 21, 2012 | 49.12 | 49.30 | 48.49 | 48.79 | 872,471 | +0.08(+0.16%) |
Sep 20, 2012 | 48.21 | 48.89 | 47.72 | 48.71 | 672,137 | -0.07(-0.14%) |
Sep 19, 2012 | 48.63 | 49.09 | 48.47 | 48.78 | 313,268 | +0.23(+0.47%) |
Sep 18, 2012 | 48.75 | 48.77 | 47.92 | 48.55 | 335,128 | -0.41(-0.84%) |
Sep 17, 2012 | 49.12 | 49.58 | 48.74 | 48.96 | 353,017 | -0.42(-0.85%) |
Sep 14, 2012 | 48.37 | 49.46 | 48.09 | 49.38 | 777,115 | +1.07(+2.21%) |
Sep 13, 2012 | 47.85 | 48.70 | 47.24 | 48.31 | 482,330 | +0.52(+1.09%) |
Sep 12, 2012 | 47.87 | 47.90 | 47.31 | 47.79 | 501,926 | +0.01(+0.02%) |
Sep 11, 2012 | 47.38 | 47.82 | 46.98 | 47.78 | 723,227 | +0.31(+0.65%) |
Sep 10, 2012 | 47.95 | 48.20 | 47.40 | 47.47 | 557,036 | -0.57(-1.19%) |
Sep 07, 2012 | 47.39 | 48.23 | 47.39 | 48.04 | 568,569 | +0.62(+1.31%) |
Sep 06, 2012 | 45.56 | 47.59 | 45.39 | 47.42 | 767,387 | +2.18(+4.82%) |
Sep 05, 2012 | 45.20 | 45.37 | 44.96 | 45.24 | 400,464 | -0.23(-0.51%) |