Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 42.90 | 43.60 | 42.82 | 43.15 | 4,989,903 | +0.20(+0.47%) |
Nov 29, 2012 | 42.71 | 43.18 | 42.58 | 42.95 | 3,185,645 | +0.58(+1.37%) |
Nov 28, 2012 | 41.35 | 42.40 | 41.15 | 42.37 | 3,281,864 | +0.75(+1.80%) |
Nov 27, 2012 | 41.57 | 42.05 | 41.35 | 41.62 | 2,533,992 | +0.03(+0.07%) |
Nov 26, 2012 | 41.43 | 41.62 | 40.95 | 41.59 | 4,480,897 | -0.24(-0.57%) |
Nov 23, 2012 | 41.50 | 41.86 | 41.19 | 41.83 | 1,002,122 | +0.50(+1.21%) |
Nov 21, 2012 | 41.28 | 41.59 | 40.89 | 41.33 | 1,747,372 | +0.12(+0.29%) |
Nov 20, 2012 | 41.47 | 41.47 | 40.82 | 41.21 | 2,817,049 | -0.41(-0.99%) |
Nov 19, 2012 | 40.96 | 41.62 | 40.90 | 41.62 | 3,152,425 | +1.39(+3.46%) |
Nov 16, 2012 | 39.92 | 40.44 | 39.45 | 40.23 | 5,345,361 | +0.36(+0.90%) |
Nov 15, 2012 | 40.14 | 40.77 | 39.44 | 39.87 | 5,574,755 | +0.23(+0.58%) |
Nov 14, 2012 | 40.43 | 40.49 | 39.56 | 39.64 | 4,657,526 | -0.61(-1.52%) |
Nov 13, 2012 | 40.42 | 41.07 | 40.10 | 40.25 | 3,852,259 | -0.46(-1.13%) |
Nov 12, 2012 | 40.85 | 41.11 | 40.70 | 40.71 | 2,724,988 | +0.00(+0.00%) |
Nov 09, 2012 | 40.56 | 41.39 | 40.40 | 40.71 | 3,975,053 | +0.03(+0.07%) |
Nov 08, 2012 | 41.41 | 41.69 | 40.64 | 40.68 | 4,279,104 | -0.64(-1.55%) |
Nov 07, 2012 | 41.69 | 41.78 | 40.89 | 41.32 | 4,658,446 | -1.35(-3.16%) |
Nov 06, 2012 | 42.25 | 42.76 | 42.00 | 42.67 | 2,704,699 | +0.64(+1.52%) |
Nov 05, 2012 | 41.43 | 42.25 | 41.15 | 42.03 | 3,048,799 | +0.44(+1.06%) |
Nov 02, 2012 | 42.88 | 42.91 | 41.47 | 41.59 | 4,601,971 | -0.96(-2.26%) |
Nov 01, 2012 | 42.26 | 42.81 | 41.80 | 42.55 | 5,908,898 | +0.58(+1.38%) |
Oct 31, 2012 | 43.86 | 43.86 | 41.80 | 41.97 | 7,144,125 | -1.45(-3.34%) |
Oct 26, 2012 | 43.27 | 43.42 | 43.42 | 43.42 | 3,257,000 | +0.00(+0.00%) |
Oct 25, 2012 | 43.21 | 43.56 | 42.95 | 43.42 | 2,995,333 | +0.71(+1.66%) |
Oct 24, 2012 | 43.17 | 43.50 | 42.38 | 42.71 | 3,783,104 | -0.34(-0.79%) |
Oct 23, 2012 | 43.28 | 43.63 | 42.60 | 43.05 | 5,445,073 | -1.70(-3.80%) |
Oct 19, 2012 | 45.08 | 46.90 | 44.27 | 44.75 | 11,212,589 | -2.34(-4.98%) |
Oct 18, 2012 | 46.76 | 47.62 | 46.39 | 47.09 | 5,430,989 | +0.38(+0.80%) |
Oct 17, 2012 | 45.30 | 46.76 | 44.69 | 46.72 | 6,209,941 | +1.14(+2.50%) |
Oct 16, 2012 | 45.12 | 45.92 | 45.04 | 45.58 | 4,267,245 | +0.63(+1.40%) |
Oct 15, 2012 | 44.66 | 45.00 | 44.29 | 44.95 | 2,932,862 | +0.18(+0.40%) |
Oct 12, 2012 | 44.59 | 45.10 | 44.20 | 44.77 | 3,422,206 | +0.12(+0.27%) |
Oct 11, 2012 | 44.70 | 45.23 | 44.16 | 44.65 | 4,258,740 | +0.49(+1.11%) |
Oct 10, 2012 | 44.61 | 44.76 | 44.04 | 44.16 | 3,377,751 | -0.71(-1.58%) |
Oct 09, 2012 | 44.14 | 45.15 | 44.12 | 44.87 | 5,038,009 | +0.82(+1.86%) |
Oct 08, 2012 | 43.37 | 44.10 | 43.20 | 44.05 | 2,637,447 | +0.56(+1.29%) |
Oct 05, 2012 | 44.17 | 44.20 | 43.35 | 43.49 | 3,531,122 | -0.49(-1.11%) |
Oct 04, 2012 | 43.52 | 44.05 | 43.34 | 43.98 | 5,607,120 | +0.50(+1.15%) |
Oct 03, 2012 | 44.72 | 44.72 | 43.32 | 43.48 | 6,371,095 | -1.61(-3.57%) |
Oct 02, 2012 | 44.91 | 45.23 | 44.31 | 45.09 | 3,773,454 | +0.04(+0.09%) |
Oct 01, 2012 | 45.57 | 45.75 | 44.92 | 45.05 | 4,079,794 | -0.18(-0.40%) |
Sep 28, 2012 | 45.53 | 45.67 | 44.66 | 45.23 | 5,130,397 | -0.59(-1.29%) |
Sep 27, 2012 | 45.75 | 45.94 | 45.20 | 45.82 | 3,910,966 | +0.45(+0.99%) |
Sep 26, 2012 | 46.04 | 46.14 | 45.20 | 45.37 | 5,267,704 | -0.95(-2.05%) |
Sep 25, 2012 | 46.99 | 47.00 | 46.15 | 46.32 | 6,179,446 | -0.57(-1.22%) |
Sep 24, 2012 | 46.79 | 47.45 | 46.60 | 46.89 | 3,619,940 | -0.02(-0.04%) |
Sep 21, 2012 | 47.72 | 47.87 | 46.66 | 46.91 | 6,192,381 | -0.55(-1.16%) |
Sep 20, 2012 | 47.64 | 47.76 | 47.09 | 47.46 | 5,317,373 | -0.65(-1.35%) |
Sep 19, 2012 | 48.88 | 48.88 | 47.89 | 48.11 | 3,732,859 | -0.79(-1.62%) |
Sep 18, 2012 | 49.84 | 49.84 | 48.34 | 48.90 | 4,952,606 | -1.20(-2.40%) |
Sep 17, 2012 | 49.97 | 50.59 | 49.81 | 50.10 | 3,814,324 | +0.06(+0.12%) |
Sep 14, 2012 | 49.39 | 50.97 | 49.12 | 50.04 | 5,295,829 | +1.08(+2.21%) |
Sep 13, 2012 | 48.01 | 49.10 | 47.65 | 48.96 | 3,440,422 | +0.94(+1.96%) |
Sep 12, 2012 | 47.49 | 48.16 | 47.36 | 48.02 | 3,168,568 | +0.74(+1.57%) |
Sep 11, 2012 | 46.83 | 47.50 | 46.69 | 47.28 | 2,335,672 | +0.63(+1.35%) |
Sep 10, 2012 | 46.69 | 47.00 | 46.45 | 46.65 | 2,881,274 | -0.09(-0.19%) |
Sep 07, 2012 | 45.40 | 47.00 | 45.37 | 46.74 | 4,083,285 | +1.45(+3.20%) |
Sep 06, 2012 | 44.93 | 45.93 | 44.87 | 45.29 | 3,059,183 | +0.83(+1.87%) |
Sep 05, 2012 | 44.32 | 44.78 | 44.08 | 44.46 | 3,841,292 | -0.20(-0.45%) |