Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 39.97 | 40.56 | 39.86 | 40.35 | 5,563,275 | +0.42(+1.05%) |
Nov 29, 2012 | 39.68 | 40.15 | 39.64 | 39.93 | 4,601,186 | +0.39(+0.99%) |
Nov 28, 2012 | 39.47 | 39.87 | 39.35 | 39.54 | 3,919,348 | -0.32(-0.80%) |
Nov 27, 2012 | 39.89 | 40.40 | 39.74 | 39.86 | 5,467,933 | -0.11(-0.28%) |
Nov 26, 2012 | 39.98 | 40.09 | 39.51 | 39.97 | 4,000,746 | -0.20(-0.49%) |
Nov 23, 2012 | 39.41 | 40.19 | 39.26 | 40.17 | 1,777,764 | +0.78(+1.97%) |
Nov 21, 2012 | 39.06 | 39.69 | 38.79 | 39.39 | 2,897,834 | +0.29(+0.74%) |
Nov 20, 2012 | 39.00 | 39.23 | 38.70 | 39.10 | 3,285,429 | +0.13(+0.34%) |
Nov 19, 2012 | 38.33 | 38.99 | 38.29 | 38.97 | 2,865,076 | +0.94(+2.48%) |
Nov 16, 2012 | 38.11 | 38.29 | 37.67 | 38.03 | 2,979,441 | -0.07(-0.20%) |
Nov 15, 2012 | 38.12 | 38.49 | 37.91 | 38.10 | 3,462,048 | -0.01(-0.02%) |
Nov 14, 2012 | 38.78 | 38.92 | 37.90 | 38.11 | 5,866,016 | -0.64(-1.66%) |
Nov 13, 2012 | 39.02 | 39.58 | 38.76 | 38.76 | 3,102,389 | -0.40(-1.03%) |
Nov 12, 2012 | 39.43 | 39.54 | 39.14 | 39.16 | 2,530,548 | -0.20(-0.50%) |
Nov 09, 2012 | 39.54 | 40.21 | 39.27 | 39.35 | 4,729,190 | -0.20(-0.50%) |
Nov 08, 2012 | 39.99 | 40.82 | 39.47 | 39.55 | 5,429,653 | -0.34(-0.84%) |
Nov 07, 2012 | 40.24 | 40.64 | 39.56 | 39.89 | 10,424,253 | -1.75(-4.20%) |
Nov 06, 2012 | 41.30 | 41.66 | 40.71 | 41.63 | 4,681,645 | +0.25(+0.61%) |
Nov 05, 2012 | 41.18 | 41.47 | 40.51 | 41.38 | 5,758,107 | +0.27(+0.66%) |
Nov 02, 2012 | 41.59 | 41.69 | 40.80 | 41.11 | 7,868,097 | -0.46(-1.10%) |
Nov 01, 2012 | 40.75 | 41.62 | 40.75 | 41.57 | 7,528,681 | +0.75(+1.83%) |
Oct 31, 2012 | 41.35 | 41.61 | 40.37 | 40.82 | 5,657,373 | -0.38(-0.93%) |
Oct 26, 2012 | 41.30 | 41.20 | 41.20 | 41.20 | 3,375,803 | -0.31(-0.74%) |
Oct 25, 2012 | 42.02 | 42.04 | 41.24 | 41.51 | 5,373,414 | +0.45(+1.09%) |
Oct 24, 2012 | 41.03 | 41.37 | 40.79 | 41.06 | 5,193,795 | +0.27(+0.66%) |
Oct 23, 2012 | 40.95 | 41.10 | 40.42 | 40.79 | 4,963,872 | +0.11(+0.28%) |
Oct 19, 2012 | 41.17 | 41.26 | 40.52 | 40.68 | 3,980,023 | -0.71(-1.72%) |
Oct 18, 2012 | 40.48 | 41.57 | 40.32 | 41.39 | 5,573,009 | +0.72(+1.77%) |
Oct 17, 2012 | 41.29 | 41.34 | 40.33 | 40.67 | 5,300,244 | -0.37(-0.91%) |
Oct 16, 2012 | 40.74 | 41.33 | 40.46 | 41.04 | 5,842,447 | +0.01(+0.02%) |
Oct 15, 2012 | 40.48 | 41.07 | 40.43 | 41.04 | 6,516,311 | +0.63(+1.55%) |
Oct 12, 2012 | 40.57 | 41.08 | 40.21 | 40.41 | 6,261,580 | -0.04(-0.09%) |
Oct 11, 2012 | 39.45 | 40.53 | 39.37 | 40.45 | 7,767,311 | +1.31(+3.34%) |
Oct 10, 2012 | 39.34 | 39.51 | 39.08 | 39.14 | 5,380,000 | -0.29(-0.73%) |
Oct 09, 2012 | 39.17 | 39.62 | 39.09 | 39.43 | 7,251,920 | +0.28(+0.70%) |
Oct 08, 2012 | 38.86 | 39.39 | 38.52 | 39.15 | 5,215,836 | +0.39(+1.01%) |
Oct 05, 2012 | 39.24 | 39.26 | 38.63 | 38.76 | 4,144,355 | -0.40(-1.02%) |
Oct 04, 2012 | 38.70 | 39.72 | 38.69 | 39.16 | 7,875,585 | +0.64(+1.67%) |
Oct 03, 2012 | 37.94 | 38.64 | 37.94 | 38.52 | 6,399,656 | +0.65(+1.72%) |
Oct 02, 2012 | 37.18 | 37.88 | 37.11 | 37.87 | 4,990,142 | +0.83(+2.24%) |
Oct 01, 2012 | 37.05 | 37.22 | 36.75 | 37.04 | 3,651,436 | +0.20(+0.53%) |
Sep 28, 2012 | 36.77 | 36.98 | 36.59 | 36.85 | 4,307,932 | -0.11(-0.30%) |
Sep 27, 2012 | 36.67 | 36.99 | 36.41 | 36.96 | 3,972,197 | +0.39(+1.07%) |
Sep 26, 2012 | 36.94 | 37.31 | 36.34 | 36.57 | 5,002,367 | -0.56(-1.50%) |
Sep 25, 2012 | 37.50 | 38.09 | 36.98 | 37.12 | 9,153,783 | -0.36(-0.97%) |
Sep 24, 2012 | 36.82 | 37.73 | 36.59 | 37.49 | 6,022,770 | +0.64(+1.74%) |
Sep 21, 2012 | 36.72 | 36.96 | 36.42 | 36.85 | 5,223,249 | +0.18(+0.48%) |
Sep 20, 2012 | 36.69 | 36.77 | 36.18 | 36.67 | 2,902,600 | -0.02(-0.05%) |
Sep 19, 2012 | 36.71 | 36.77 | 36.51 | 36.69 | 5,236,808 | -0.04(-0.10%) |
Sep 18, 2012 | 36.31 | 36.73 | 36.25 | 36.72 | 4,512,221 | +0.32(+0.87%) |
Sep 17, 2012 | 36.26 | 36.47 | 35.76 | 36.41 | 4,864,429 | +0.08(+0.23%) |
Sep 14, 2012 | 35.47 | 36.32 | 35.42 | 36.32 | 6,324,157 | +0.81(+2.28%) |
Sep 13, 2012 | 34.68 | 35.64 | 34.52 | 35.51 | 7,378,206 | +0.76(+2.20%) |
Sep 12, 2012 | 35.15 | 35.57 | 34.69 | 34.75 | 4,477,215 | -0.50(-1.43%) |
Sep 11, 2012 | 35.57 | 35.81 | 35.20 | 35.25 | 5,005,775 | -0.29(-0.81%) |
Sep 10, 2012 | 35.98 | 36.32 | 35.54 | 35.54 | 4,240,389 | -0.74(-2.05%) |
Sep 07, 2012 | 35.78 | 36.52 | 35.77 | 36.29 | 3,878,507 | +0.59(+1.64%) |
Sep 06, 2012 | 35.60 | 35.97 | 35.58 | 35.70 | 3,616,555 | +0.19(+0.52%) |
Sep 05, 2012 | 35.65 | 35.83 | 35.43 | 35.51 | 3,833,067 | +0.02(+0.05%) |