Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 41.83 | 42.03 | 41.57 | 41.76 | 709,749 | -0.06(-0.14%) |
Nov 29, 2012 | 41.56 | 41.91 | 41.48 | 41.81 | 485,097 | +0.46(+1.10%) |
Nov 28, 2012 | 41.18 | 41.49 | 40.91 | 41.36 | 585,785 | +0.07(+0.16%) |
Nov 27, 2012 | 41.27 | 41.50 | 41.03 | 41.29 | 518,783 | +0.02(+0.06%) |
Nov 26, 2012 | 40.91 | 41.28 | 40.91 | 41.27 | 418,404 | +0.36(+0.88%) |
Nov 23, 2012 | 40.75 | 41.05 | 40.66 | 40.91 | 479,969 | +0.22(+0.54%) |
Nov 21, 2012 | 40.38 | 40.78 | 40.25 | 40.69 | 684,226 | +0.34(+0.85%) |
Nov 20, 2012 | 40.12 | 40.52 | 40.01 | 40.35 | 619,156 | +0.18(+0.45%) |
Nov 19, 2012 | 40.51 | 40.51 | 39.78 | 40.17 | 1,484,324 | +0.50(+1.25%) |
Nov 16, 2012 | 40.10 | 40.13 | 39.44 | 39.67 | 1,478,757 | -0.28(-0.69%) |
Nov 15, 2012 | 39.85 | 40.27 | 39.77 | 39.95 | 1,066,188 | +0.15(+0.37%) |
Nov 14, 2012 | 40.79 | 41.08 | 39.77 | 39.80 | 801,322 | -0.96(-2.36%) |
Nov 13, 2012 | 41.16 | 41.45 | 40.74 | 40.76 | 624,263 | -0.60(-1.46%) |
Nov 12, 2012 | 41.86 | 42.01 | 40.79 | 41.37 | 1,292,472 | -0.29(-0.70%) |
Nov 09, 2012 | 41.71 | 42.03 | 41.45 | 41.66 | 365,692 | -0.15(-0.37%) |
Nov 08, 2012 | 42.32 | 42.72 | 41.59 | 41.81 | 762,450 | -0.62(-1.46%) |
Nov 07, 2012 | 43.62 | 43.79 | 42.17 | 42.43 | 527,967 | -1.27(-2.91%) |
Nov 06, 2012 | 43.46 | 43.90 | 43.27 | 43.71 | 352,277 | +0.43(+1.00%) |
Nov 05, 2012 | 43.23 | 43.37 | 42.91 | 43.27 | 393,950 | +0.16(+0.38%) |
Nov 02, 2012 | 43.26 | 43.81 | 43.08 | 43.11 | 567,475 | -0.46(-1.05%) |
Nov 01, 2012 | 43.30 | 44.15 | 43.30 | 43.57 | 775,133 | +0.41(+0.94%) |
Oct 31, 2012 | 42.91 | 43.28 | 42.82 | 43.16 | 581,137 | +0.21(+0.49%) |
Oct 26, 2012 | 43.12 | 42.95 | 42.95 | 42.95 | 384,276 | -0.14(-0.32%) |
Oct 25, 2012 | 43.52 | 43.62 | 42.88 | 43.09 | 407,226 | -0.28(-0.64%) |
Oct 24, 2012 | 43.14 | 43.56 | 42.91 | 43.36 | 525,062 | +0.29(+0.66%) |
Oct 23, 2012 | 43.00 | 43.24 | 42.91 | 43.08 | 962,223 | -0.09(-0.21%) |
Oct 19, 2012 | 43.31 | 44.15 | 43.05 | 43.17 | 1,071,043 | -0.47(-1.08%) |
Oct 18, 2012 | 45.11 | 45.82 | 43.63 | 43.64 | 2,570,560 | -5.30(-10.83%) |
Oct 17, 2012 | 48.10 | 49.10 | 48.09 | 48.94 | 338,488 | +0.96(+2.01%) |
Oct 16, 2012 | 47.33 | 48.00 | 47.07 | 47.98 | 380,887 | +0.95(+2.03%) |
Oct 15, 2012 | 46.57 | 47.19 | 46.52 | 47.03 | 355,012 | +0.46(+0.98%) |
Oct 12, 2012 | 47.30 | 47.54 | 46.52 | 46.57 | 325,159 | -0.92(-1.94%) |
Oct 11, 2012 | 47.73 | 47.91 | 47.41 | 47.49 | 297,564 | +0.20(+0.43%) |
Oct 10, 2012 | 47.37 | 47.65 | 47.19 | 47.29 | 455,596 | -0.08(-0.17%) |
Oct 09, 2012 | 47.34 | 47.60 | 46.94 | 47.37 | 337,317 | -0.24(-0.50%) |
Oct 08, 2012 | 47.62 | 47.69 | 47.38 | 47.60 | 187,752 | -0.08(-0.17%) |
Oct 05, 2012 | 47.58 | 48.00 | 47.47 | 47.69 | 264,124 | +0.34(+0.72%) |
Oct 04, 2012 | 46.85 | 47.39 | 46.72 | 47.34 | 324,270 | +0.63(+1.34%) |
Oct 03, 2012 | 47.21 | 47.21 | 46.67 | 46.72 | 310,560 | -0.35(-0.75%) |
Oct 02, 2012 | 46.94 | 47.16 | 46.71 | 47.07 | 298,074 | +0.15(+0.33%) |
Oct 01, 2012 | 47.20 | 47.29 | 46.74 | 46.91 | 684,932 | -0.29(-0.60%) |
Sep 28, 2012 | 46.85 | 47.30 | 46.84 | 47.20 | 376,674 | +0.13(+0.28%) |
Sep 27, 2012 | 46.89 | 47.07 | 46.53 | 47.07 | 252,655 | +0.42(+0.89%) |
Sep 26, 2012 | 47.03 | 47.05 | 46.54 | 46.65 | 253,742 | -0.38(-0.81%) |
Sep 25, 2012 | 47.89 | 48.10 | 47.00 | 47.03 | 242,646 | -0.55(-1.15%) |
Sep 24, 2012 | 47.75 | 48.16 | 47.54 | 47.58 | 421,842 | -0.21(-0.44%) |
Sep 21, 2012 | 48.82 | 48.91 | 47.78 | 47.79 | 595,566 | -0.74(-1.53%) |
Sep 20, 2012 | 47.90 | 48.61 | 47.76 | 48.53 | 495,085 | +0.33(+0.69%) |
Sep 19, 2012 | 48.19 | 48.74 | 48.12 | 48.20 | 458,597 | -0.17(-0.35%) |
Sep 18, 2012 | 48.41 | 48.59 | 48.33 | 48.37 | 474,271 | -0.18(-0.37%) |
Sep 17, 2012 | 48.86 | 48.93 | 48.53 | 48.55 | 437,976 | -0.38(-0.78%) |
Sep 14, 2012 | 49.11 | 49.50 | 48.80 | 48.93 | 558,170 | +0.01(+0.02%) |
Sep 13, 2012 | 48.35 | 49.08 | 48.00 | 48.93 | 547,800 | +0.38(+0.79%) |
Sep 12, 2012 | 48.93 | 49.07 | 48.35 | 48.54 | 375,854 | -0.24(-0.50%) |
Sep 11, 2012 | 48.48 | 48.93 | 48.48 | 48.79 | 494,450 | +0.26(+0.54%) |
Sep 10, 2012 | 48.88 | 48.92 | 48.31 | 48.53 | 428,700 | -0.32(-0.65%) |
Sep 07, 2012 | 48.69 | 48.92 | 48.67 | 48.84 | 314,482 | +0.33(+0.67%) |
Sep 06, 2012 | 48.00 | 48.84 | 48.00 | 48.52 | 505,725 | +0.62(+1.29%) |
Sep 05, 2012 | 48.50 | 48.67 | 47.76 | 47.90 | 518,038 | -0.62(-1.28%) |