Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 44.92 | 45.03 | 44.38 | 44.72 | 753,420 | -0.14(-0.32%) |
Nov 29, 2012 | 45.26 | 45.57 | 44.55 | 44.87 | 479,770 | +0.14(+0.32%) |
Nov 28, 2012 | 44.03 | 44.77 | 43.69 | 44.72 | 374,383 | +0.36(+0.80%) |
Nov 27, 2012 | 44.61 | 45.06 | 44.32 | 44.37 | 607,889 | -0.26(-0.59%) |
Nov 26, 2012 | 44.93 | 45.17 | 44.27 | 44.63 | 455,347 | -0.32(-0.70%) |
Nov 23, 2012 | 44.61 | 45.04 | 44.50 | 44.95 | 281,377 | +0.58(+1.32%) |
Nov 21, 2012 | 44.25 | 44.63 | 44.10 | 44.36 | 464,580 | +0.13(+0.30%) |
Nov 20, 2012 | 43.87 | 44.47 | 43.79 | 44.23 | 1,007,252 | +0.17(+0.38%) |
Nov 19, 2012 | 43.40 | 44.18 | 43.40 | 44.06 | 761,347 | +1.41(+3.29%) |
Nov 16, 2012 | 42.55 | 43.00 | 41.91 | 42.66 | 865,376 | +0.25(+0.60%) |
Nov 15, 2012 | 42.92 | 43.41 | 42.38 | 42.40 | 756,175 | -0.62(-1.45%) |
Nov 14, 2012 | 43.94 | 44.03 | 42.86 | 43.03 | 648,956 | -0.69(-1.59%) |
Nov 13, 2012 | 43.15 | 44.12 | 43.15 | 43.72 | 655,468 | -0.11(-0.25%) |
Nov 12, 2012 | 44.43 | 44.44 | 43.56 | 43.83 | 488,068 | +0.01(+0.02%) |
Nov 09, 2012 | 43.09 | 44.53 | 42.83 | 43.82 | 972,861 | +0.58(+1.35%) |
Nov 08, 2012 | 43.59 | 43.76 | 43.06 | 43.24 | 689,681 | -0.54(-1.24%) |
Nov 07, 2012 | 42.82 | 44.61 | 42.82 | 43.78 | 1,171,649 | -1.37(-3.02%) |
Nov 06, 2012 | 44.61 | 45.59 | 44.39 | 45.15 | 871,494 | +0.76(+1.71%) |
Nov 05, 2012 | 43.97 | 44.68 | 43.78 | 44.39 | 727,582 | +0.40(+0.92%) |
Nov 02, 2012 | 46.23 | 46.33 | 43.84 | 43.99 | 1,463,968 | -1.99(-4.33%) |
Nov 01, 2012 | 43.48 | 45.98 | 42.82 | 45.98 | 1,091,737 | +3.08(+7.18%) |
Oct 31, 2012 | 43.31 | 43.31 | 42.52 | 42.90 | 532,191 | -0.47(-1.07%) |
Oct 26, 2012 | 43.36 | 43.37 | 43.37 | 43.37 | 617,742 | +0.13(+0.29%) |
Oct 25, 2012 | 41.98 | 43.30 | 41.69 | 43.24 | 1,092,022 | +2.10(+5.10%) |
Oct 24, 2012 | 41.87 | 41.87 | 41.05 | 41.14 | 666,501 | -0.35(-0.84%) |
Oct 23, 2012 | 41.28 | 41.75 | 40.88 | 41.49 | 567,726 | -0.13(-0.30%) |
Oct 19, 2012 | 41.65 | 41.90 | 41.39 | 41.61 | 467,104 | -0.19(-0.45%) |
Oct 18, 2012 | 41.78 | 42.22 | 41.53 | 41.80 | 883,448 | -0.28(-0.66%) |
Oct 17, 2012 | 42.06 | 42.96 | 41.44 | 42.08 | 1,682,940 | +0.25(+0.60%) |
Oct 16, 2012 | 40.86 | 41.95 | 40.75 | 41.83 | 731,126 | +1.28(+3.15%) |
Oct 15, 2012 | 39.87 | 40.57 | 39.44 | 40.55 | 364,322 | +0.81(+2.03%) |
Oct 12, 2012 | 39.99 | 40.22 | 39.25 | 39.74 | 609,056 | -0.23(-0.57%) |
Oct 11, 2012 | 39.84 | 40.18 | 39.61 | 39.97 | 945,627 | +0.40(+1.02%) |
Oct 10, 2012 | 40.15 | 40.21 | 39.31 | 39.57 | 806,812 | -0.63(-1.57%) |
Oct 09, 2012 | 40.79 | 41.51 | 40.07 | 40.20 | 829,919 | -0.54(-1.32%) |
Oct 08, 2012 | 40.39 | 41.13 | 40.34 | 40.74 | 554,264 | -0.16(-0.39%) |
Oct 05, 2012 | 41.57 | 41.65 | 40.73 | 40.90 | 446,214 | -0.27(-0.65%) |
Oct 04, 2012 | 40.63 | 41.38 | 40.56 | 41.16 | 393,389 | +0.82(+2.04%) |
Oct 03, 2012 | 40.77 | 40.93 | 40.16 | 40.34 | 409,334 | -0.39(-0.95%) |
Oct 02, 2012 | 40.98 | 41.18 | 40.41 | 40.73 | 472,273 | +0.04(+0.10%) |
Oct 01, 2012 | 41.66 | 41.83 | 40.48 | 40.69 | 927,589 | -0.64(-1.55%) |
Sep 28, 2012 | 41.57 | 41.57 | 40.68 | 41.33 | 520,232 | -0.56(-1.34%) |
Sep 27, 2012 | 41.42 | 41.91 | 40.82 | 41.89 | 562,088 | +0.82(+2.00%) |
Sep 26, 2012 | 40.70 | 41.48 | 40.07 | 41.07 | 572,955 | +0.36(+0.89%) |
Sep 25, 2012 | 42.56 | 42.56 | 40.69 | 40.71 | 755,672 | -1.47(-3.48%) |
Sep 24, 2012 | 42.25 | 42.62 | 41.91 | 42.17 | 447,357 | -0.38(-0.89%) |
Sep 21, 2012 | 43.53 | 43.65 | 42.47 | 42.55 | 873,240 | -0.41(-0.96%) |
Sep 20, 2012 | 42.48 | 43.07 | 41.87 | 42.96 | 464,319 | -0.09(-0.20%) |
Sep 19, 2012 | 43.05 | 43.48 | 42.72 | 43.05 | 483,316 | -0.02(-0.04%) |
Sep 18, 2012 | 42.81 | 43.38 | 41.98 | 43.07 | 765,893 | -0.35(-0.80%) |
Sep 17, 2012 | 44.89 | 44.89 | 43.22 | 43.41 | 858,097 | -2.11(-4.63%) |
Sep 14, 2012 | 45.55 | 46.42 | 45.18 | 45.52 | 793,369 | +0.42(+0.93%) |
Sep 13, 2012 | 44.19 | 45.71 | 43.75 | 45.10 | 569,533 | +0.93(+2.11%) |
Sep 12, 2012 | 44.21 | 44.35 | 43.22 | 44.17 | 532,329 | +0.17(+0.38%) |
Sep 11, 2012 | 43.33 | 44.20 | 43.27 | 44.01 | 545,481 | +0.78(+1.81%) |
Sep 10, 2012 | 43.00 | 43.80 | 42.99 | 43.22 | 562,890 | +0.21(+0.48%) |
Sep 07, 2012 | 41.94 | 43.04 | 41.60 | 43.02 | 403,257 | +1.69(+4.09%) |
Sep 06, 2012 | 41.05 | 41.84 | 40.96 | 41.33 | 490,267 | +0.73(+1.81%) |
Sep 05, 2012 | 40.80 | 41.04 | 40.48 | 40.60 | 365,504 | -0.21(-0.50%) |