Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 39.69 | 40.10 | 39.24 | 39.45 | 31,818,528 | -4.35(-9.92%) |
Nov 29, 2012 | 43.51 | 43.96 | 43.14 | 43.79 | 5,093,560 | +0.34(+0.78%) |
Nov 28, 2012 | 43.33 | 43.61 | 42.95 | 43.45 | 4,347,493 | +0.05(+0.12%) |
Nov 27, 2012 | 43.36 | 43.77 | 43.26 | 43.40 | 3,231,480 | +0.10(+0.23%) |
Nov 26, 2012 | 43.39 | 43.43 | 42.96 | 43.30 | 4,399,766 | -0.22(-0.50%) |
Nov 23, 2012 | 43.52 | 43.72 | 43.29 | 43.52 | 3,292,868 | +0.28(+0.64%) |
Nov 21, 2012 | 42.79 | 43.45 | 42.70 | 43.24 | 4,649,196 | +0.67(+1.57%) |
Nov 20, 2012 | 42.86 | 42.86 | 42.05 | 42.57 | 5,355,264 | -0.55(-1.27%) |
Nov 19, 2012 | 42.82 | 43.13 | 42.64 | 43.12 | 3,311,219 | +0.84(+1.99%) |
Nov 16, 2012 | 41.83 | 42.43 | 41.49 | 42.27 | 5,958,121 | +0.46(+1.10%) |
Nov 15, 2012 | 41.85 | 42.36 | 41.67 | 41.82 | 3,927,098 | -0.12(-0.28%) |
Nov 14, 2012 | 42.89 | 43.08 | 41.77 | 41.93 | 6,417,372 | -0.82(-1.91%) |
Nov 13, 2012 | 42.60 | 43.32 | 42.36 | 42.75 | 4,427,366 | -0.04(-0.08%) |
Nov 12, 2012 | 42.43 | 42.89 | 42.07 | 42.79 | 5,042,689 | +0.46(+1.10%) |
Nov 09, 2012 | 41.79 | 42.78 | 41.41 | 42.32 | 5,352,483 | +0.49(+1.17%) |
Nov 08, 2012 | 41.99 | 42.19 | 41.57 | 41.83 | 5,178,144 | -0.44(-1.03%) |
Nov 07, 2012 | 42.59 | 42.93 | 42.08 | 42.27 | 4,408,546 | -0.75(-1.74%) |
Nov 06, 2012 | 42.69 | 43.11 | 42.64 | 43.02 | 4,287,113 | +0.51(+1.19%) |
Nov 05, 2012 | 42.27 | 42.63 | 42.12 | 42.51 | 3,734,663 | +0.10(+0.24%) |
Nov 02, 2012 | 43.09 | 43.43 | 42.39 | 42.41 | 5,189,003 | -0.41(-0.96%) |
Nov 01, 2012 | 41.21 | 43.10 | 41.16 | 42.82 | 8,125,286 | +1.59(+3.87%) |
Oct 31, 2012 | 41.54 | 41.56 | 40.92 | 41.23 | 3,622,113 | +0.12(+0.30%) |
Oct 26, 2012 | 41.12 | 41.10 | 41.10 | 41.10 | 3,648,375 | -0.17(-0.41%) |
Oct 25, 2012 | 41.32 | 41.67 | 41.07 | 41.27 | 4,288,558 | +0.15(+0.37%) |
Oct 24, 2012 | 41.40 | 41.58 | 40.98 | 41.12 | 4,690,019 | -0.05(-0.11%) |
Oct 23, 2012 | 40.97 | 41.29 | 40.57 | 41.17 | 5,257,585 | -0.05(-0.11%) |
Oct 19, 2012 | 42.01 | 42.15 | 41.04 | 41.22 | 7,631,065 | -1.18(-2.77%) |
Oct 18, 2012 | 41.96 | 42.43 | 41.92 | 42.39 | 5,939,335 | +0.44(+1.04%) |
Oct 17, 2012 | 41.93 | 42.34 | 41.72 | 41.96 | 4,588,595 | +0.24(+0.56%) |
Oct 16, 2012 | 41.79 | 42.08 | 41.17 | 41.72 | 5,777,420 | +0.08(+0.18%) |
Oct 15, 2012 | 41.00 | 41.85 | 40.95 | 41.65 | 6,916,346 | +0.81(+1.97%) |
Oct 12, 2012 | 41.00 | 41.11 | 40.63 | 40.84 | 4,982,609 | -0.28(-0.69%) |
Oct 11, 2012 | 41.90 | 42.07 | 40.71 | 41.12 | 11,930,652 | -0.62(-1.49%) |
Oct 10, 2012 | 41.27 | 42.34 | 40.66 | 41.75 | 32,192,452 | +3.05(+7.89%) |
Oct 09, 2012 | 39.14 | 40.01 | 38.66 | 38.69 | 9,730,110 | -0.53(-1.34%) |
Oct 08, 2012 | 38.73 | 39.31 | 38.62 | 39.22 | 5,691,541 | +0.55(+1.42%) |
Oct 05, 2012 | 39.19 | 39.34 | 38.45 | 38.67 | 6,357,188 | -0.28(-0.71%) |
Oct 04, 2012 | 39.11 | 39.20 | 38.75 | 38.94 | 3,738,678 | +0.03(+0.08%) |
Oct 03, 2012 | 39.08 | 39.24 | 38.68 | 38.92 | 3,399,889 | -0.02(-0.04%) |
Oct 02, 2012 | 39.54 | 39.84 | 38.56 | 38.93 | 6,411,094 | -0.57(-1.44%) |
Oct 01, 2012 | 39.14 | 39.75 | 39.10 | 39.50 | 6,074,309 | +0.63(+1.63%) |
Sep 28, 2012 | 38.48 | 39.16 | 37.81 | 38.87 | 7,859,116 | -0.76(-1.91%) |
Sep 27, 2012 | 39.26 | 39.92 | 39.11 | 39.62 | 5,879,231 | +0.64(+1.64%) |
Sep 26, 2012 | 39.14 | 39.28 | 38.66 | 38.99 | 4,321,800 | -0.11(-0.27%) |
Sep 25, 2012 | 40.23 | 40.36 | 39.09 | 39.09 | 5,473,048 | -0.89(-2.23%) |
Sep 24, 2012 | 39.81 | 40.08 | 39.69 | 39.98 | 3,053,820 | -0.16(-0.41%) |
Sep 21, 2012 | 40.38 | 40.55 | 40.13 | 40.15 | 6,335,226 | +0.19(+0.48%) |
Sep 20, 2012 | 39.73 | 39.95 | 39.49 | 39.95 | 4,870,240 | +0.21(+0.53%) |
Sep 19, 2012 | 39.04 | 39.86 | 39.04 | 39.74 | 5,260,502 | +0.60(+1.53%) |
Sep 18, 2012 | 38.99 | 39.18 | 38.86 | 39.14 | 4,884,606 | +0.16(+0.41%) |
Sep 17, 2012 | 39.02 | 39.14 | 38.82 | 38.99 | 8,005,431 | -0.01(-0.03%) |
Sep 14, 2012 | 39.50 | 39.66 | 38.86 | 39.00 | 7,740,037 | -0.38(-0.97%) |
Sep 13, 2012 | 39.17 | 39.52 | 38.70 | 39.38 | 3,886,018 | +0.25(+0.63%) |
Sep 12, 2012 | 39.21 | 39.39 | 38.53 | 39.13 | 6,725,272 | -0.04(-0.09%) |
Sep 11, 2012 | 39.07 | 39.82 | 38.93 | 39.17 | 8,084,049 | +0.42(+1.09%) |
Sep 10, 2012 | 38.53 | 39.05 | 38.48 | 38.75 | 6,613,568 | +0.22(+0.58%) |
Sep 07, 2012 | 37.69 | 38.52 | 37.59 | 38.52 | 6,631,307 | +0.98(+2.61%) |
Sep 06, 2012 | 37.37 | 38.11 | 37.29 | 37.54 | 6,649,556 | +0.43(+1.17%) |
Sep 05, 2012 | 36.87 | 37.28 | 36.79 | 37.11 | 4,284,217 | +0.21(+0.57%) |