Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 43.57 | 43.78 | 43.49 | 43.74 | 1,795,746 | +0.17(+0.39%) |
Nov 29, 2012 | 43.30 | 43.76 | 43.28 | 43.57 | 1,422,492 | +0.37(+0.86%) |
Nov 28, 2012 | 43.22 | 43.43 | 42.95 | 43.20 | 2,047,643 | -0.37(-0.85%) |
Nov 27, 2012 | 43.89 | 44.07 | 43.51 | 43.57 | 1,490,958 | -0.36(-0.82%) |
Nov 26, 2012 | 44.16 | 44.26 | 43.65 | 43.93 | 2,078,467 | -0.51(-1.14%) |
Nov 23, 2012 | 44.01 | 44.45 | 43.93 | 44.43 | 528,409 | +0.54(+1.23%) |
Nov 21, 2012 | 43.89 | 43.99 | 43.59 | 43.89 | 946,717 | -0.03(-0.08%) |
Nov 20, 2012 | 43.41 | 44.03 | 43.31 | 43.93 | 1,553,473 | +0.35(+0.81%) |
Nov 19, 2012 | 43.40 | 43.87 | 43.27 | 43.57 | 1,879,401 | +0.80(+1.87%) |
Nov 16, 2012 | 43.15 | 43.20 | 42.38 | 42.78 | 2,360,779 | -0.11(-0.27%) |
Nov 15, 2012 | 42.82 | 43.06 | 42.51 | 42.89 | 2,374,214 | +0.12(+0.28%) |
Nov 14, 2012 | 43.38 | 43.50 | 42.67 | 42.77 | 1,813,832 | -0.56(-1.30%) |
Nov 13, 2012 | 42.84 | 43.78 | 42.61 | 43.33 | 2,497,662 | +0.25(+0.58%) |
Nov 12, 2012 | 42.86 | 43.19 | 42.73 | 43.08 | 1,639,010 | +0.23(+0.54%) |
Nov 09, 2012 | 42.99 | 43.30 | 42.71 | 42.85 | 1,795,602 | -0.05(-0.13%) |
Nov 08, 2012 | 43.15 | 43.77 | 42.88 | 42.90 | 1,358,334 | -0.35(-0.81%) |
Nov 07, 2012 | 44.18 | 44.20 | 43.20 | 43.26 | 2,390,654 | -1.56(-3.49%) |
Nov 06, 2012 | 44.42 | 44.89 | 44.34 | 44.82 | 2,011,007 | +0.48(+1.08%) |
Nov 05, 2012 | 43.72 | 44.39 | 43.59 | 44.34 | 966,195 | +0.39(+0.88%) |
Nov 02, 2012 | 44.92 | 44.97 | 43.91 | 43.95 | 1,644,240 | -0.57(-1.28%) |
Nov 01, 2012 | 43.99 | 44.76 | 43.61 | 44.52 | 1,563,544 | +0.64(+1.46%) |
Oct 31, 2012 | 43.80 | 44.07 | 43.13 | 43.88 | 2,013,973 | +0.03(+0.08%) |
Oct 26, 2012 | 43.70 | 43.84 | 43.84 | 43.84 | 1,444,766 | +0.06(+0.14%) |
Oct 25, 2012 | 43.91 | 44.45 | 43.58 | 43.78 | 1,614,941 | +0.39(+0.90%) |
Oct 24, 2012 | 43.59 | 44.35 | 43.19 | 43.39 | 1,948,731 | -0.37(-0.83%) |
Oct 23, 2012 | 43.32 | 43.86 | 43.03 | 43.76 | 1,743,936 | -0.44(-0.99%) |
Oct 19, 2012 | 45.04 | 45.08 | 43.96 | 44.20 | 2,840,567 | -0.72(-1.60%) |
Oct 18, 2012 | 44.53 | 44.91 | 44.38 | 44.91 | 1,751,028 | +0.38(+0.85%) |
Oct 17, 2012 | 44.16 | 44.58 | 43.99 | 44.53 | 1,246,775 | +0.54(+1.24%) |
Oct 16, 2012 | 43.57 | 44.05 | 43.51 | 43.99 | 1,034,157 | +0.65(+1.49%) |
Oct 15, 2012 | 42.92 | 43.40 | 42.74 | 43.34 | 828,076 | +0.33(+0.77%) |
Oct 12, 2012 | 43.39 | 43.66 | 42.56 | 43.01 | 1,293,643 | -0.44(-1.01%) |
Oct 11, 2012 | 43.50 | 43.79 | 43.20 | 43.45 | 1,275,904 | +0.39(+0.90%) |
Oct 10, 2012 | 43.32 | 43.42 | 42.89 | 43.07 | 1,064,065 | -0.22(-0.50%) |
Oct 09, 2012 | 43.61 | 43.66 | 43.22 | 43.28 | 1,414,256 | -0.18(-0.40%) |
Oct 08, 2012 | 43.49 | 43.66 | 43.05 | 43.46 | 1,744,529 | +0.32(+0.74%) |
Oct 05, 2012 | 43.21 | 43.66 | 42.92 | 43.14 | 1,484,851 | +0.15(+0.35%) |
Oct 04, 2012 | 42.78 | 43.21 | 42.59 | 42.99 | 1,547,295 | +0.51(+1.21%) |
Oct 03, 2012 | 42.52 | 42.61 | 42.17 | 42.48 | 1,571,002 | +0.10(+0.24%) |
Oct 02, 2012 | 42.92 | 42.97 | 42.17 | 42.38 | 1,287,965 | -0.36(-0.84%) |
Oct 01, 2012 | 43.05 | 43.45 | 42.50 | 42.74 | 1,406,352 | -0.07(-0.17%) |
Sep 28, 2012 | 42.65 | 42.87 | 42.16 | 42.81 | 1,621,994 | +0.01(+0.03%) |
Sep 27, 2012 | 42.63 | 42.92 | 42.36 | 42.80 | 1,032,547 | +0.48(+1.13%) |
Sep 26, 2012 | 42.62 | 42.67 | 42.17 | 42.32 | 1,608,558 | -0.26(-0.60%) |
Sep 25, 2012 | 43.36 | 43.62 | 42.56 | 42.57 | 1,374,617 | -0.80(-1.84%) |
Sep 24, 2012 | 43.26 | 43.68 | 42.98 | 43.37 | 1,034,638 | +0.01(+0.03%) |
Sep 21, 2012 | 43.75 | 43.90 | 43.35 | 43.36 | 1,862,163 | -0.18(-0.40%) |
Sep 20, 2012 | 43.43 | 43.61 | 43.06 | 43.53 | 1,188,118 | -0.06(-0.15%) |
Sep 19, 2012 | 43.83 | 43.89 | 43.43 | 43.60 | 1,175,412 | -0.05(-0.12%) |
Sep 18, 2012 | 43.70 | 44.04 | 43.51 | 43.65 | 1,757,973 | -0.36(-0.82%) |
Sep 17, 2012 | 44.35 | 44.48 | 43.78 | 44.01 | 1,886,869 | -0.50(-1.12%) |
Sep 14, 2012 | 43.23 | 44.62 | 43.23 | 44.51 | 2,454,180 | +1.03(+2.38%) |
Sep 13, 2012 | 42.30 | 43.51 | 41.96 | 43.47 | 2,701,708 | +0.62(+1.44%) |
Sep 12, 2012 | 42.84 | 43.14 | 42.70 | 42.86 | 1,013,095 | +0.20(+0.48%) |
Sep 11, 2012 | 42.66 | 42.88 | 42.55 | 42.65 | 1,127,191 | +0.11(+0.25%) |
Sep 10, 2012 | 42.63 | 43.04 | 42.50 | 42.55 | 1,153,636 | -0.10(-0.24%) |
Sep 07, 2012 | 42.79 | 43.10 | 42.49 | 42.65 | 1,657,588 | +0.07(+0.17%) |
Sep 06, 2012 | 41.37 | 42.67 | 41.37 | 42.57 | 1,661,144 | +1.33(+3.21%) |
Sep 05, 2012 | 41.58 | 41.85 | 41.11 | 41.25 | 1,529,300 | -0.45(-1.09%) |