Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 40.74 | 41.03 | 40.52 | 40.70 | 1,946,128 | +0.13(+0.33%) |
Nov 29, 2012 | 40.81 | 40.81 | 40.30 | 40.57 | 1,287,461 | +0.03(+0.06%) |
Nov 28, 2012 | 40.52 | 40.64 | 40.09 | 40.54 | 1,238,350 | +0.02(+0.05%) |
Nov 27, 2012 | 40.01 | 40.61 | 39.95 | 40.52 | 1,845,176 | +0.08(+0.20%) |
Nov 26, 2012 | 40.40 | 40.93 | 40.02 | 40.44 | 1,408,112 | -0.16(-0.39%) |
Nov 23, 2012 | 40.11 | 40.62 | 40.11 | 40.60 | 544,577 | +0.62(+1.55%) |
Nov 21, 2012 | 39.99 | 40.45 | 39.85 | 39.98 | 1,692,014 | -0.20(-0.49%) |
Nov 20, 2012 | 39.66 | 40.18 | 39.43 | 40.18 | 2,535,784 | +0.65(+1.64%) |
Nov 19, 2012 | 39.32 | 39.60 | 38.90 | 39.53 | 2,008,229 | +0.50(+1.28%) |
Nov 16, 2012 | 38.51 | 39.07 | 38.25 | 39.03 | 1,609,274 | +0.56(+1.46%) |
Nov 15, 2012 | 38.09 | 39.07 | 38.07 | 38.47 | 1,865,148 | +0.42(+1.09%) |
Nov 14, 2012 | 38.89 | 39.00 | 37.85 | 38.05 | 2,399,749 | -1.02(-2.60%) |
Nov 13, 2012 | 38.60 | 39.29 | 38.52 | 39.07 | 2,459,127 | +0.11(+0.29%) |
Nov 12, 2012 | 38.54 | 39.02 | 38.35 | 38.95 | 1,445,042 | +0.26(+0.67%) |
Nov 09, 2012 | 38.48 | 38.89 | 38.25 | 38.69 | 1,621,631 | +0.04(+0.11%) |
Nov 08, 2012 | 38.78 | 38.95 | 38.55 | 38.65 | 2,777,097 | -0.10(-0.26%) |
Nov 07, 2012 | 38.00 | 38.94 | 37.89 | 38.75 | 3,809,422 | +0.49(+1.27%) |
Nov 06, 2012 | 37.70 | 38.29 | 37.61 | 38.26 | 3,812,397 | +0.88(+2.36%) |
Nov 05, 2012 | 37.95 | 38.01 | 37.36 | 37.38 | 2,283,955 | -0.44(-1.17%) |
Nov 02, 2012 | 38.23 | 38.40 | 37.80 | 37.82 | 2,336,795 | -0.20(-0.53%) |
Nov 01, 2012 | 38.70 | 38.94 | 37.92 | 38.03 | 2,872,676 | -0.71(-1.84%) |
Oct 31, 2012 | 38.70 | 39.04 | 38.60 | 38.74 | 3,117,117 | +0.18(+0.46%) |
Oct 26, 2012 | 39.87 | 38.56 | 38.56 | 38.56 | 7,462,248 | -1.87(-4.63%) |
Oct 25, 2012 | 40.37 | 40.62 | 37.43 | 40.43 | 8,210,864 | +0.26(+0.66%) |
Oct 24, 2012 | 40.36 | 40.56 | 40.03 | 40.17 | 1,978,508 | -0.14(-0.34%) |
Oct 23, 2012 | 40.05 | 40.53 | 39.83 | 40.31 | 3,149,529 | -0.83(-2.02%) |
Oct 19, 2012 | 41.83 | 41.92 | 41.08 | 41.14 | 2,188,143 | -0.73(-1.73%) |
Oct 18, 2012 | 41.90 | 42.23 | 41.80 | 41.87 | 1,044,840 | -0.07(-0.17%) |
Oct 17, 2012 | 42.17 | 42.23 | 41.76 | 41.94 | 2,121,330 | -0.28(-0.67%) |
Oct 16, 2012 | 41.68 | 42.24 | 41.53 | 42.22 | 1,951,954 | +0.76(+1.84%) |
Oct 15, 2012 | 41.66 | 41.80 | 41.03 | 41.46 | 3,586,912 | -0.21(-0.50%) |
Oct 12, 2012 | 42.33 | 42.47 | 41.63 | 41.66 | 1,293,624 | -0.61(-1.43%) |
Oct 11, 2012 | 42.75 | 42.94 | 42.23 | 42.27 | 2,039,358 | -0.21(-0.50%) |
Oct 10, 2012 | 42.57 | 43.03 | 42.39 | 42.48 | 2,055,980 | -0.10(-0.24%) |
Oct 09, 2012 | 43.03 | 43.40 | 42.58 | 42.58 | 1,571,250 | -0.33(-0.76%) |
Oct 08, 2012 | 42.94 | 43.05 | 42.79 | 42.91 | 1,268,558 | -0.06(-0.15%) |
Oct 05, 2012 | 43.61 | 43.61 | 42.89 | 42.98 | 2,867,450 | -0.40(-0.93%) |
Oct 04, 2012 | 44.02 | 44.24 | 43.20 | 43.38 | 1,777,737 | -0.58(-1.32%) |
Oct 03, 2012 | 43.63 | 43.99 | 43.49 | 43.96 | 1,482,362 | +0.54(+1.23%) |
Oct 02, 2012 | 43.76 | 43.81 | 42.91 | 43.42 | 1,712,187 | -0.09(-0.22%) |
Oct 01, 2012 | 44.17 | 44.19 | 42.89 | 43.52 | 2,350,746 | -0.53(-1.20%) |
Sep 28, 2012 | 43.28 | 44.05 | 42.96 | 44.05 | 3,499,470 | +0.76(+1.75%) |
Sep 27, 2012 | 43.11 | 43.47 | 43.01 | 43.29 | 1,861,687 | +0.24(+0.56%) |
Sep 26, 2012 | 42.41 | 43.17 | 42.06 | 43.05 | 2,369,671 | +0.57(+1.34%) |
Sep 25, 2012 | 43.36 | 43.50 | 42.35 | 42.48 | 2,124,576 | -0.90(-2.08%) |
Sep 24, 2012 | 43.53 | 43.76 | 43.31 | 43.39 | 2,350,572 | -0.27(-0.62%) |
Sep 21, 2012 | 43.80 | 44.14 | 43.57 | 43.66 | 2,727,432 | +0.13(+0.30%) |
Sep 20, 2012 | 45.53 | 45.53 | 43.23 | 43.52 | 4,351,288 | -1.87(-4.13%) |
Sep 19, 2012 | 46.25 | 46.54 | 45.37 | 45.40 | 2,516,298 | -0.80(-1.73%) |
Sep 18, 2012 | 46.29 | 46.40 | 45.93 | 46.20 | 1,000,360 | -0.12(-0.26%) |
Sep 17, 2012 | 46.96 | 47.15 | 46.25 | 46.32 | 882,686 | -0.76(-1.62%) |
Sep 14, 2012 | 46.65 | 47.33 | 46.64 | 47.08 | 1,651,009 | +0.52(+1.11%) |
Sep 13, 2012 | 45.63 | 46.67 | 45.58 | 46.56 | 2,611,710 | +0.93(+2.05%) |
Sep 12, 2012 | 45.97 | 46.18 | 45.52 | 45.63 | 1,217,051 | -0.18(-0.39%) |
Sep 11, 2012 | 45.82 | 45.93 | 45.48 | 45.81 | 1,309,952 | +0.09(+0.20%) |
Sep 10, 2012 | 45.70 | 45.83 | 45.54 | 45.71 | 1,575,082 | -0.12(-0.26%) |
Sep 07, 2012 | 46.56 | 46.63 | 45.64 | 45.83 | 1,531,730 | -0.70(-1.50%) |
Sep 06, 2012 | 46.54 | 46.76 | 46.27 | 46.53 | 1,665,291 | +0.27(+0.59%) |
Sep 05, 2012 | 46.66 | 46.82 | 46.10 | 46.26 | 1,078,707 | -0.46(-0.99%) |