Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 39.70 | 40.11 | 39.25 | 39.45 | 31,811,710 | -4.35(-9.92%) |
Nov 29, 2012 | 43.52 | 43.97 | 43.15 | 43.80 | 5,092,468 | +0.34(+0.78%) |
Nov 28, 2012 | 43.34 | 43.62 | 42.96 | 43.46 | 4,346,562 | +0.05(+0.12%) |
Nov 27, 2012 | 43.37 | 43.78 | 43.27 | 43.41 | 3,230,788 | +0.10(+0.23%) |
Nov 26, 2012 | 43.40 | 43.44 | 42.97 | 43.31 | 4,398,824 | -0.22(-0.50%) |
Nov 23, 2012 | 43.52 | 43.73 | 43.30 | 43.52 | 3,292,163 | +0.28(+0.64%) |
Nov 21, 2012 | 42.80 | 43.46 | 42.71 | 43.25 | 4,648,200 | +0.67(+1.57%) |
Nov 20, 2012 | 42.87 | 42.87 | 42.06 | 42.58 | 5,354,116 | -0.55(-1.27%) |
Nov 19, 2012 | 42.83 | 43.14 | 42.65 | 43.12 | 3,310,510 | +0.84(+1.99%) |
Nov 16, 2012 | 41.84 | 42.44 | 41.50 | 42.28 | 5,956,845 | +0.46(+1.10%) |
Nov 15, 2012 | 41.85 | 42.37 | 41.68 | 41.82 | 3,926,257 | -0.12(-0.28%) |
Nov 14, 2012 | 42.90 | 43.09 | 41.78 | 41.94 | 6,415,997 | -0.82(-1.91%) |
Nov 13, 2012 | 42.61 | 43.32 | 42.37 | 42.76 | 4,426,418 | -0.04(-0.08%) |
Nov 12, 2012 | 42.44 | 42.90 | 42.08 | 42.80 | 5,041,609 | +0.46(+1.10%) |
Nov 09, 2012 | 41.80 | 42.79 | 41.42 | 42.33 | 5,351,336 | +0.49(+1.17%) |
Nov 08, 2012 | 42.00 | 42.20 | 41.58 | 41.84 | 5,177,034 | -0.44(-1.03%) |
Nov 07, 2012 | 42.60 | 42.94 | 42.09 | 42.28 | 4,407,602 | -0.75(-1.74%) |
Nov 06, 2012 | 42.70 | 43.12 | 42.65 | 43.02 | 4,286,194 | +0.51(+1.19%) |
Nov 05, 2012 | 42.28 | 42.64 | 42.13 | 42.52 | 3,733,863 | +0.10(+0.24%) |
Nov 02, 2012 | 43.10 | 43.44 | 42.40 | 42.42 | 5,187,892 | -0.41(-0.96%) |
Nov 01, 2012 | 41.22 | 43.11 | 41.17 | 42.83 | 8,123,545 | +1.59(+3.87%) |
Oct 31, 2012 | 41.55 | 41.57 | 40.92 | 41.24 | 3,621,337 | +0.12(+0.30%) |
Oct 26, 2012 | 41.13 | 41.11 | 41.11 | 41.11 | 3,647,593 | -0.17(-0.41%) |
Oct 25, 2012 | 41.33 | 41.68 | 41.07 | 41.28 | 4,287,640 | +0.15(+0.37%) |
Oct 24, 2012 | 41.41 | 41.59 | 40.98 | 41.13 | 4,689,014 | -0.05(-0.11%) |
Oct 23, 2012 | 40.98 | 41.30 | 40.58 | 41.18 | 5,256,459 | -0.05(-0.11%) |
Oct 19, 2012 | 42.02 | 42.16 | 41.05 | 41.22 | 7,629,430 | -1.18(-2.77%) |
Oct 18, 2012 | 41.97 | 42.44 | 41.93 | 42.40 | 5,938,063 | +0.44(+1.04%) |
Oct 17, 2012 | 41.94 | 42.35 | 41.73 | 41.97 | 4,587,611 | +0.24(+0.56%) |
Oct 16, 2012 | 41.80 | 42.09 | 41.18 | 41.73 | 5,776,182 | +0.08(+0.18%) |
Oct 15, 2012 | 41.01 | 41.86 | 40.95 | 41.65 | 6,914,864 | +0.81(+1.97%) |
Oct 12, 2012 | 41.01 | 41.12 | 40.64 | 40.85 | 4,981,541 | -0.28(-0.69%) |
Oct 11, 2012 | 41.91 | 42.08 | 40.72 | 41.13 | 11,928,096 | -0.62(-1.49%) |
Oct 10, 2012 | 41.28 | 42.35 | 40.67 | 41.75 | 32,185,556 | +3.05(+7.89%) |
Oct 09, 2012 | 39.15 | 40.02 | 38.67 | 38.70 | 9,728,027 | -0.53(-1.34%) |
Oct 08, 2012 | 38.74 | 39.32 | 38.63 | 39.23 | 5,690,323 | +0.55(+1.42%) |
Oct 05, 2012 | 39.20 | 39.35 | 38.45 | 38.68 | 6,355,826 | -0.28(-0.71%) |
Oct 04, 2012 | 39.12 | 39.20 | 38.75 | 38.95 | 3,737,878 | +0.03(+0.08%) |
Oct 03, 2012 | 39.09 | 39.25 | 38.68 | 38.92 | 3,399,161 | -0.02(-0.05%) |
Oct 02, 2012 | 39.55 | 39.85 | 38.57 | 38.94 | 6,409,722 | -0.57(-1.44%) |
Oct 01, 2012 | 39.15 | 39.76 | 39.11 | 39.51 | 6,073,009 | +0.63(+1.63%) |
Sep 28, 2012 | 38.49 | 39.16 | 37.82 | 38.88 | 7,857,433 | -0.76(-1.91%) |
Sep 27, 2012 | 39.27 | 39.93 | 39.12 | 39.63 | 5,877,972 | +0.64(+1.64%) |
Sep 26, 2012 | 39.15 | 39.29 | 38.67 | 38.99 | 4,320,875 | -0.11(-0.27%) |
Sep 25, 2012 | 40.24 | 40.37 | 39.10 | 39.10 | 5,471,876 | -0.89(-2.23%) |
Sep 24, 2012 | 39.82 | 40.09 | 39.70 | 39.99 | 3,053,166 | -0.16(-0.41%) |
Sep 21, 2012 | 40.39 | 40.56 | 40.14 | 40.15 | 6,333,870 | +0.19(+0.48%) |
Sep 20, 2012 | 39.74 | 39.96 | 39.50 | 39.96 | 4,869,197 | +0.21(+0.53%) |
Sep 19, 2012 | 39.05 | 39.87 | 39.05 | 39.75 | 5,259,376 | +0.60(+1.53%) |
Sep 18, 2012 | 38.99 | 39.19 | 38.87 | 39.15 | 4,883,560 | +0.16(+0.41%) |
Sep 17, 2012 | 39.03 | 39.15 | 38.82 | 38.99 | 8,003,717 | -0.01(-0.03%) |
Sep 14, 2012 | 39.51 | 39.67 | 38.87 | 39.01 | 7,738,380 | -0.38(-0.97%) |
Sep 13, 2012 | 39.18 | 39.53 | 38.71 | 39.39 | 3,885,186 | +0.25(+0.63%) |
Sep 12, 2012 | 39.22 | 39.40 | 38.54 | 39.14 | 6,723,832 | -0.04(-0.09%) |
Sep 11, 2012 | 39.08 | 39.83 | 38.94 | 39.18 | 8,082,318 | +0.42(+1.09%) |
Sep 10, 2012 | 38.54 | 39.06 | 38.49 | 38.75 | 6,612,152 | +0.22(+0.58%) |
Sep 07, 2012 | 37.70 | 38.53 | 37.60 | 38.53 | 6,629,887 | +0.98(+2.61%) |
Sep 06, 2012 | 37.38 | 38.12 | 37.29 | 37.55 | 6,648,132 | +0.43(+1.17%) |
Sep 05, 2012 | 36.88 | 37.29 | 36.80 | 37.12 | 4,283,299 | +0.21(+0.57%) |