Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 39.67 | 39.88 | 38.87 | 39.10 | 5,410,434 | -0.69(-1.73%) |
Nov 29, 2012 | 40.60 | 40.69 | 39.49 | 39.79 | 4,851,873 | -0.65(-1.61%) |
Nov 28, 2012 | 39.85 | 40.75 | 39.66 | 40.44 | 3,671,261 | +0.30(+0.75%) |
Nov 27, 2012 | 40.68 | 40.91 | 39.70 | 40.14 | 4,584,641 | -0.53(-1.31%) |
Nov 26, 2012 | 40.38 | 40.94 | 40.10 | 40.67 | 3,724,871 | +0.54(+1.35%) |
Nov 24, 2012 | 39.56 | 40.23 | 39.40 | 40.13 | 1,541,328 | +0.00(+0.00%) |
Nov 23, 2012 | 39.56 | 40.23 | 39.40 | 40.13 | 1,810,181 | +0.66(+1.67%) |
Nov 21, 2012 | 38.73 | 39.73 | 38.67 | 39.47 | 4,022,405 | +0.63(+1.62%) |
Nov 20, 2012 | 39.17 | 39.37 | 38.47 | 38.84 | 5,953,008 | -0.46(-1.17%) |
Nov 19, 2012 | 40.12 | 40.29 | 38.79 | 39.30 | 5,738,722 | -0.16(-0.41%) |
Nov 16, 2012 | 39.40 | 39.65 | 38.67 | 39.46 | 5,119,242 | +0.18(+0.46%) |
Nov 15, 2012 | 39.99 | 40.30 | 39.27 | 39.28 | 3,705,635 | -0.54(-1.36%) |
Nov 14, 2012 | 40.85 | 41.13 | 39.69 | 39.82 | 5,378,240 | -0.64(-1.59%) |
Nov 13, 2012 | 40.26 | 41.11 | 40.00 | 40.46 | 4,173,990 | -0.01(-0.01%) |
Nov 12, 2012 | 41.36 | 41.53 | 39.70 | 40.47 | 4,442,534 | -0.75(-1.82%) |
Nov 09, 2012 | 41.16 | 42.08 | 41.06 | 41.22 | 4,032,681 | +0.13(+0.32%) |
Nov 08, 2012 | 43.56 | 43.65 | 41.00 | 41.09 | 7,870,129 | -2.31(-5.32%) |
Nov 07, 2012 | 44.11 | 44.24 | 43.02 | 43.40 | 4,348,139 | -1.41(-3.15%) |
Nov 06, 2012 | 44.19 | 45.33 | 44.19 | 44.81 | 5,322,124 | +0.50(+1.13%) |
Nov 05, 2012 | 43.36 | 44.39 | 43.32 | 44.31 | 3,344,736 | +0.85(+1.96%) |
Nov 02, 2012 | 44.39 | 44.40 | 43.33 | 43.46 | 4,143,434 | -0.70(-1.59%) |
Nov 01, 2012 | 41.98 | 44.28 | 41.85 | 44.16 | 5,460,453 | +2.38(+5.70%) |
Oct 31, 2012 | 42.25 | 42.48 | 41.68 | 41.78 | 3,261,383 | -0.45(-1.07%) |
Oct 26, 2012 | 42.23 | 42.23 | 42.23 | 0 | -0.16(-0.38%) | |
Oct 25, 2012 | 43.63 | 43.63 | 42.14 | 42.39 | 3,945,848 | -0.72(-1.67%) |
Oct 24, 2012 | 43.75 | 44.21 | 42.62 | 43.11 | 4,450,607 | -0.25(-0.58%) |
Oct 23, 2012 | 42.79 | 43.75 | 42.66 | 43.36 | 4,963,472 | -0.66(-1.50%) |
Oct 19, 2012 | 46.26 | 46.84 | 43.98 | 44.02 | 21,759,728 | +1.16(+2.71%) |
Oct 18, 2012 | 44.10 | 44.41 | 42.71 | 42.86 | 10,224,126 | -1.48(-3.35%) |
Oct 17, 2012 | 44.64 | 45.09 | 44.26 | 44.34 | 5,143,020 | -0.48(-1.06%) |
Oct 16, 2012 | 43.88 | 45.27 | 43.79 | 44.82 | 5,719,152 | +1.09(+2.49%) |
Oct 15, 2012 | 43.39 | 43.88 | 42.98 | 43.73 | 6,685,957 | +1.45(+3.43%) |
Oct 12, 2012 | 42.34 | 43.35 | 42.20 | 42.28 | 3,855,807 | +0.00(+0.00%) |
Oct 11, 2012 | 43.06 | 43.30 | 41.93 | 42.28 | 4,404,647 | -0.28(-0.66%) |
Oct 10, 2012 | 43.26 | 43.46 | 42.40 | 42.56 | 3,580,091 | -0.83(-1.91%) |
Oct 09, 2012 | 43.75 | 44.00 | 43.00 | 43.39 | 3,038,603 | -0.34(-0.78%) |
Oct 08, 2012 | 44.05 | 44.98 | 43.57 | 43.73 | 3,675,671 | -0.36(-0.82%) |
Oct 06, 2012 | 44.72 | 45.05 | 43.95 | 44.09 | 3,259,190 | +0.00(+0.00%) |
Oct 05, 2012 | 44.72 | 45.05 | 43.95 | 44.09 | 3,259,090 | -0.54(-1.22%) |
Oct 04, 2012 | 43.77 | 45.02 | 43.48 | 44.63 | 5,170,609 | +1.00(+2.30%) |
Oct 03, 2012 | 44.46 | 44.66 | 43.55 | 43.63 | 4,083,289 | -0.68(-1.53%) |
Oct 02, 2012 | 43.34 | 44.37 | 42.78 | 44.31 | 4,728,266 | +1.30(+3.02%) |
Oct 01, 2012 | 43.70 | 44.09 | 42.70 | 43.01 | 3,831,817 | -0.42(-0.97%) |
Sep 28, 2012 | 43.57 | 44.00 | 43.03 | 43.43 | 5,764,830 | +0.19(+0.44%) |
Sep 27, 2012 | 42.73 | 43.48 | 42.07 | 43.24 | 5,250,830 | +0.58(+1.36%) |
Sep 26, 2012 | 42.54 | 42.90 | 42.00 | 42.66 | 6,905,658 | -1.23(-2.80%) |
Sep 25, 2012 | 45.42 | 45.60 | 43.72 | 43.89 | 4,121,154 | -1.27(-2.80%) |
Sep 24, 2012 | 44.84 | 45.95 | 44.82 | 45.16 | 3,644,883 | -0.09(-0.19%) |
Sep 21, 2012 | 46.32 | 46.82 | 45.19 | 45.24 | 5,214,006 | -0.71(-1.55%) |
Sep 20, 2012 | 45.82 | 46.32 | 45.36 | 45.95 | 3,924,798 | -0.23(-0.50%) |
Sep 19, 2012 | 45.56 | 46.99 | 45.35 | 46.18 | 5,324,432 | +0.99(+2.19%) |
Sep 18, 2012 | 45.56 | 45.99 | 45.01 | 45.19 | 3,084,232 | -0.56(-1.22%) |
Sep 17, 2012 | 45.84 | 45.93 | 45.26 | 45.75 | 2,854,856 | +0.06(+0.13%) |
Sep 14, 2012 | 45.60 | 46.28 | 45.59 | 45.69 | 4,149,800 | +0.32(+0.71%) |
Sep 13, 2012 | 45.13 | 45.75 | 44.64 | 45.37 | 3,557,862 | +0.40(+0.89%) |
Sep 12, 2012 | 44.85 | 45.47 | 44.67 | 44.97 | 5,137,283 | +0.45(+1.01%) |
Sep 11, 2012 | 44.02 | 44.75 | 43.26 | 44.52 | 4,895,697 | +0.53(+1.20%) |
Sep 10, 2012 | 44.06 | 44.90 | 43.97 | 43.99 | 4,191,714 | -0.27(-0.61%) |
Sep 07, 2012 | 43.70 | 44.48 | 43.38 | 44.26 | 5,922,169 | +0.25(+0.57%) |
Sep 06, 2012 | 42.05 | 44.17 | 41.95 | 44.01 | 12,011,708 | +3.41(+8.40%) |
Sep 05, 2012 | 40.89 | 41.09 | 40.46 | 40.60 | 3,480,334 | -0.29(-0.71%) |