Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 42.12 | 42.39 | 41.81 | 41.89 | 1,859,733 | -0.23(-0.54%) |
Nov 29, 2012 | 41.87 | 42.20 | 41.36 | 42.12 | 1,838,765 | +0.77(+1.85%) |
Nov 28, 2012 | 41.61 | 41.61 | 40.97 | 41.36 | 1,179,815 | -0.22(-0.54%) |
Nov 27, 2012 | 41.43 | 42.20 | 40.85 | 41.58 | 2,123,702 | +0.05(+0.12%) |
Nov 26, 2012 | 41.36 | 42.00 | 41.26 | 41.53 | 794,863 | -0.03(-0.08%) |
Nov 23, 2012 | 41.48 | 41.91 | 41.27 | 41.56 | 188,158 | +0.27(+0.66%) |
Nov 21, 2012 | 41.59 | 41.59 | 41.13 | 41.29 | 492,218 | -0.19(-0.46%) |
Nov 20, 2012 | 41.31 | 41.50 | 40.89 | 41.48 | 778,387 | +0.15(+0.37%) |
Nov 19, 2012 | 41.10 | 41.59 | 40.89 | 41.33 | 733,811 | +0.50(+1.23%) |
Nov 16, 2012 | 40.59 | 40.90 | 40.20 | 40.82 | 640,031 | +0.31(+0.77%) |
Nov 15, 2012 | 40.46 | 40.91 | 40.19 | 40.51 | 578,334 | +0.05(+0.13%) |
Nov 14, 2012 | 41.62 | 41.62 | 40.36 | 40.46 | 511,112 | -1.03(-2.47%) |
Nov 13, 2012 | 41.77 | 41.96 | 40.72 | 41.49 | 965,289 | -0.36(-0.85%) |
Nov 12, 2012 | 41.93 | 42.10 | 41.44 | 41.84 | 648,618 | +0.08(+0.18%) |
Nov 09, 2012 | 41.75 | 42.15 | 41.45 | 41.77 | 431,639 | -0.11(-0.26%) |
Nov 08, 2012 | 42.52 | 42.52 | 41.83 | 41.87 | 536,626 | -0.61(-1.44%) |
Nov 07, 2012 | 42.58 | 42.98 | 42.33 | 42.49 | 623,839 | -0.37(-0.86%) |
Nov 06, 2012 | 42.87 | 42.98 | 42.41 | 42.86 | 614,933 | +0.03(+0.06%) |
Nov 05, 2012 | 42.82 | 43.00 | 42.29 | 42.83 | 653,829 | -0.01(-0.03%) |
Nov 02, 2012 | 43.23 | 43.36 | 42.15 | 42.84 | 1,544,520 | +0.73(+1.74%) |
Nov 01, 2012 | 41.73 | 42.46 | 41.38 | 42.11 | 1,127,352 | +0.26(+0.62%) |
Oct 31, 2012 | 41.05 | 41.90 | 40.80 | 41.85 | 1,000,858 | +0.80(+1.94%) |
Oct 26, 2012 | 41.26 | 41.05 | 41.05 | 41.05 | 941,115 | -0.19(-0.46%) |
Oct 25, 2012 | 41.44 | 41.74 | 40.85 | 41.24 | 694,017 | -0.08(-0.19%) |
Oct 24, 2012 | 41.47 | 41.69 | 41.13 | 41.32 | 816,756 | -0.02(-0.05%) |
Oct 23, 2012 | 41.31 | 41.47 | 40.91 | 41.34 | 899,345 | -0.35(-0.84%) |
Oct 19, 2012 | 41.64 | 42.09 | 41.53 | 41.69 | 606,806 | -0.01(-0.03%) |
Oct 18, 2012 | 40.97 | 41.72 | 40.88 | 41.70 | 708,646 | +0.73(+1.77%) |
Oct 17, 2012 | 41.65 | 41.65 | 40.74 | 40.98 | 1,142,930 | +0.18(+0.45%) |
Oct 16, 2012 | 40.48 | 40.80 | 40.38 | 40.79 | 642,392 | +0.38(+0.95%) |
Oct 15, 2012 | 40.04 | 40.42 | 39.59 | 40.41 | 684,100 | +0.43(+1.07%) |
Oct 12, 2012 | 40.14 | 40.43 | 39.90 | 39.98 | 508,613 | -0.13(-0.33%) |
Oct 11, 2012 | 40.53 | 40.64 | 40.10 | 40.11 | 861,765 | -0.21(-0.52%) |
Oct 10, 2012 | 40.18 | 40.47 | 39.97 | 40.32 | 967,684 | +0.15(+0.37%) |
Oct 09, 2012 | 40.24 | 40.39 | 40.03 | 40.18 | 895,023 | -0.06(-0.16%) |
Oct 08, 2012 | 40.32 | 40.32 | 40.15 | 40.24 | 410,268 | -0.22(-0.54%) |
Oct 05, 2012 | 40.59 | 40.79 | 40.31 | 40.46 | 496,288 | -0.04(-0.09%) |
Oct 04, 2012 | 41.01 | 41.26 | 40.36 | 40.50 | 839,494 | -0.34(-0.84%) |
Oct 03, 2012 | 41.12 | 41.38 | 40.83 | 40.84 | 912,900 | -0.36(-0.87%) |
Oct 02, 2012 | 40.89 | 41.21 | 40.80 | 41.20 | 841,560 | +0.33(+0.80%) |
Oct 01, 2012 | 41.20 | 41.24 | 40.29 | 40.87 | 1,417,492 | -0.25(-0.60%) |
Sep 28, 2012 | 40.99 | 41.19 | 40.80 | 41.12 | 1,555,345 | -0.17(-0.40%) |
Sep 27, 2012 | 41.26 | 41.51 | 41.05 | 41.29 | 1,540,985 | +0.13(+0.33%) |
Sep 26, 2012 | 41.27 | 41.54 | 40.86 | 41.15 | 1,390,516 | +0.17(+0.40%) |
Sep 25, 2012 | 41.70 | 42.00 | 40.97 | 40.99 | 918,025 | -0.59(-1.43%) |
Sep 24, 2012 | 41.65 | 42.15 | 41.55 | 41.58 | 1,205,834 | -0.27(-0.63%) |
Sep 21, 2012 | 42.01 | 42.15 | 41.77 | 41.85 | 2,329,911 | -0.02(-0.05%) |
Sep 20, 2012 | 42.52 | 42.63 | 41.82 | 41.87 | 1,252,531 | -0.82(-1.93%) |
Sep 19, 2012 | 42.82 | 42.95 | 42.54 | 42.69 | 1,466,040 | -0.07(-0.16%) |
Sep 18, 2012 | 43.04 | 43.33 | 42.61 | 42.76 | 1,388,020 | -0.32(-0.75%) |
Sep 17, 2012 | 43.30 | 43.59 | 43.07 | 43.08 | 1,036,843 | -0.25(-0.58%) |
Sep 14, 2012 | 43.38 | 43.73 | 43.26 | 43.33 | 960,752 | -0.01(-0.01%) |
Sep 13, 2012 | 42.95 | 43.38 | 42.90 | 43.34 | 1,279,586 | +0.40(+0.94%) |
Sep 12, 2012 | 43.38 | 43.38 | 42.87 | 42.94 | 996,675 | -0.30(-0.70%) |
Sep 11, 2012 | 43.48 | 43.48 | 43.02 | 43.24 | 1,157,215 | -0.07(-0.16%) |
Sep 10, 2012 | 43.95 | 44.16 | 43.18 | 43.31 | 1,188,936 | -0.59(-1.35%) |
Sep 07, 2012 | 44.12 | 44.36 | 43.83 | 43.90 | 1,216,306 | -0.13(-0.30%) |
Sep 06, 2012 | 44.05 | 44.21 | 43.92 | 44.03 | 882,786 | +0.13(+0.30%) |
Sep 05, 2012 | 44.21 | 44.34 | 43.70 | 43.90 | 1,199,452 | -0.21(-0.49%) |