Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 42.60 | 42.69 | 42.34 | 42.48 | 314,342 | -0.11(-0.26%) |
Nov 29, 2012 | 42.81 | 42.88 | 42.58 | 42.59 | 181,977 | +0.02(+0.05%) |
Nov 28, 2012 | 42.25 | 42.58 | 42.20 | 42.57 | 212,721 | -0.20(-0.47%) |
Nov 27, 2012 | 42.64 | 42.83 | 42.60 | 42.77 | 199,186 | +0.19(+0.45%) |
Nov 26, 2012 | 42.60 | 42.69 | 42.53 | 42.58 | 143,917 | -0.28(-0.64%) |
Nov 23, 2012 | 42.53 | 42.86 | 42.53 | 42.86 | 25,909 | +0.32(+0.74%) |
Nov 21, 2012 | 42.37 | 42.55 | 42.28 | 42.54 | 206,983 | +0.14(+0.33%) |
Nov 20, 2012 | 42.26 | 42.44 | 42.20 | 42.40 | 317,222 | +0.04(+0.09%) |
Nov 19, 2012 | 42.24 | 42.47 | 42.19 | 42.36 | 170,982 | +0.56(+1.34%) |
Nov 16, 2012 | 41.63 | 41.86 | 41.50 | 41.80 | 160,766 | +0.14(+0.34%) |
Nov 15, 2012 | 41.99 | 42.04 | 41.66 | 41.66 | 169,134 | -0.25(-0.60%) |
Nov 14, 2012 | 41.98 | 42.16 | 41.90 | 41.91 | 213,567 | +0.13(+0.31%) |
Nov 13, 2012 | 41.61 | 41.88 | 41.61 | 41.78 | 302,056 | +0.15(+0.36%) |
Nov 12, 2012 | 41.78 | 41.81 | 41.43 | 41.63 | 712,807 | -0.19(-0.45%) |
Nov 09, 2012 | 41.75 | 41.92 | 41.69 | 41.82 | 181,109 | -0.21(-0.50%) |
Nov 08, 2012 | 41.84 | 42.09 | 41.31 | 42.03 | 296,594 | +0.17(+0.41%) |
Nov 07, 2012 | 42.04 | 42.05 | 41.81 | 41.86 | 162,784 | -0.47(-1.11%) |
Nov 06, 2012 | 41.89 | 42.35 | 41.85 | 42.33 | 222,834 | +0.66(+1.58%) |
Nov 05, 2012 | 41.67 | 41.73 | 41.54 | 41.67 | 328,139 | +0.03(+0.07%) |
Nov 02, 2012 | 42.22 | 42.22 | 41.61 | 41.64 | 124,242 | -0.80(-1.89%) |
Nov 01, 2012 | 42.61 | 42.66 | 42.44 | 42.44 | 189,985 | +0.09(+0.21%) |
Oct 31, 2012 | 42.48 | 42.64 | 42.34 | 42.35 | 330,010 | -0.11(-0.26%) |
Oct 26, 2012 | 42.46 | 42.46 | 42.46 | 0 | -0.20(-0.47%) | |
Oct 25, 2012 | 42.89 | 42.92 | 42.50 | 42.66 | 139,634 | -0.05(-0.12%) |
Oct 24, 2012 | 42.82 | 42.86 | 42.64 | 42.71 | 177,589 | -0.12(-0.28%) |
Oct 23, 2012 | 42.77 | 42.88 | 42.54 | 42.83 | 236,127 | -0.64(-1.47%) |
Oct 19, 2012 | 43.94 | 44.00 | 43.47 | 43.47 | 103,339 | -0.42(-0.96%) |
Oct 18, 2012 | 43.54 | 43.96 | 43.40 | 43.89 | 131,685 | +0.26(+0.60%) |
Oct 17, 2012 | 43.44 | 43.66 | 43.41 | 43.63 | 109,173 | +0.30(+0.69%) |
Oct 16, 2012 | 43.38 | 43.47 | 43.25 | 43.33 | 159,715 | +0.09(+0.21%) |
Oct 15, 2012 | 43.32 | 43.33 | 43.05 | 43.24 | 181,940 | -0.49(-1.12%) |
Oct 12, 2012 | 44.06 | 44.06 | 43.58 | 43.73 | 578,319 | -0.59(-1.33%) |
Oct 11, 2012 | 44.17 | 44.45 | 44.03 | 44.32 | 171,276 | +0.59(+1.35%) |
Oct 10, 2012 | 43.91 | 44.03 | 43.71 | 43.73 | 165,860 | -0.22(-0.50%) |
Oct 09, 2012 | 43.89 | 44.09 | 43.78 | 43.95 | 266,840 | +0.18(+0.41%) |
Oct 08, 2012 | 43.72 | 43.86 | 43.66 | 43.77 | 89,610 | -0.17(-0.39%) |
Oct 05, 2012 | 44.24 | 44.26 | 43.85 | 43.94 | 104,295 | -0.35(-0.79%) |
Oct 04, 2012 | 44.25 | 44.43 | 44.05 | 44.29 | 114,856 | +0.50(+1.14%) |
Oct 03, 2012 | 44.00 | 44.00 | 43.73 | 43.79 | 158,891 | -0.56(-1.26%) |
Oct 02, 2012 | 44.27 | 44.89 | 44.03 | 44.35 | 176,275 | -0.06(-0.14%) |
Oct 01, 2012 | 44.49 | 44.67 | 44.26 | 44.41 | 265,932 | +0.20(+0.45%) |
Sep 28, 2012 | 43.94 | 44.29 | 43.84 | 44.21 | 177,332 | +0.43(+0.98%) |
Sep 27, 2012 | 43.56 | 43.81 | 43.50 | 43.78 | 153,436 | +0.47(+1.09%) |
Sep 26, 2012 | 43.33 | 43.52 | 43.12 | 43.31 | 196,099 | -0.38(-0.87%) |
Sep 25, 2012 | 43.90 | 43.95 | 43.61 | 43.69 | 180,565 | +0.11(+0.25%) |
Sep 24, 2012 | 43.52 | 43.63 | 43.42 | 43.58 | 180,601 | -0.42(-0.95%) |
Sep 21, 2012 | 43.94 | 44.06 | 43.85 | 44.00 | 254,493 | +0.36(+0.82%) |
Sep 20, 2012 | 43.66 | 43.78 | 43.44 | 43.64 | 204,391 | -0.15(-0.34%) |
Sep 19, 2012 | 44.05 | 44.05 | 43.68 | 43.79 | 116,393 | -0.14(-0.32%) |
Sep 18, 2012 | 44.19 | 44.32 | 43.83 | 43.93 | 194,729 | -0.20(-0.45%) |
Sep 17, 2012 | 44.91 | 44.94 | 44.07 | 44.13 | 153,256 | -1.19(-2.63%) |
Sep 14, 2012 | 45.29 | 45.52 | 45.29 | 45.32 | 333,523 | +0.44(+0.98%) |
Sep 13, 2012 | 44.66 | 44.98 | 44.33 | 44.88 | 309,559 | +0.38(+0.85%) |
Sep 12, 2012 | 44.33 | 44.53 | 44.22 | 44.50 | 157,906 | +0.26(+0.59%) |
Sep 11, 2012 | 44.29 | 44.38 | 44.15 | 44.24 | 135,416 | +0.25(+0.57%) |
Sep 10, 2012 | 43.96 | 44.13 | 43.90 | 43.99 | 206,111 | +0.16(+0.37%) |
Sep 07, 2012 | 43.54 | 43.94 | 43.46 | 43.83 | 170,427 | +0.43(+0.99%) |
Sep 06, 2012 | 43.45 | 43.69 | 43.38 | 43.40 | 276,565 | -0.01(-0.02%) |
Sep 05, 2012 | 43.59 | 43.64 | 43.31 | 43.41 | 203,259 | -0.27(-0.62%) |