Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 45.38 | 45.45 | 44.91 | 45.42 | 430,936 | +0.05(+0.11%) |
Nov 29, 2012 | 45.23 | 45.54 | 44.71 | 45.36 | 243,472 | +0.41(+0.92%) |
Nov 28, 2012 | 45.16 | 45.16 | 44.15 | 44.95 | 563,273 | -0.35(-0.78%) |
Nov 27, 2012 | 45.18 | 46.22 | 45.11 | 45.30 | 866,059 | +0.20(+0.44%) |
Nov 26, 2012 | 44.85 | 45.34 | 44.37 | 45.10 | 514,071 | +0.20(+0.44%) |
Nov 23, 2012 | 44.79 | 45.49 | 44.70 | 44.91 | 167,291 | +0.52(+1.17%) |
Nov 21, 2012 | 44.19 | 44.59 | 43.97 | 44.39 | 536,647 | +0.29(+0.67%) |
Nov 20, 2012 | 43.47 | 44.34 | 43.10 | 44.09 | 481,144 | +0.63(+1.45%) |
Nov 19, 2012 | 43.25 | 44.04 | 40.95 | 43.46 | 532,953 | +0.99(+2.34%) |
Nov 16, 2012 | 41.81 | 42.52 | 41.52 | 42.47 | 358,434 | +0.65(+1.55%) |
Nov 15, 2012 | 42.46 | 42.50 | 41.45 | 41.82 | 369,253 | -0.53(-1.24%) |
Nov 14, 2012 | 43.54 | 43.59 | 42.17 | 42.35 | 377,328 | -0.95(-2.19%) |
Nov 13, 2012 | 43.00 | 43.81 | 42.94 | 43.30 | 393,220 | +0.03(+0.08%) |
Nov 12, 2012 | 43.34 | 43.69 | 42.41 | 43.26 | 427,541 | -0.17(-0.40%) |
Nov 09, 2012 | 43.93 | 44.39 | 43.28 | 43.44 | 313,553 | -0.64(-1.45%) |
Nov 08, 2012 | 44.58 | 44.67 | 43.82 | 44.08 | 451,013 | -0.50(-1.12%) |
Nov 07, 2012 | 44.64 | 44.78 | 43.82 | 44.58 | 340,512 | -0.44(-0.98%) |
Nov 06, 2012 | 45.28 | 45.45 | 44.86 | 45.02 | 263,855 | +0.03(+0.08%) |
Nov 05, 2012 | 44.28 | 45.09 | 44.07 | 44.98 | 283,864 | +0.70(+1.58%) |
Nov 02, 2012 | 45.15 | 45.15 | 44.12 | 44.28 | 476,455 | -0.58(-1.29%) |
Nov 01, 2012 | 43.71 | 45.20 | 43.18 | 44.86 | 881,246 | +1.64(+3.80%) |
Oct 31, 2012 | 43.32 | 43.77 | 43.08 | 43.22 | 830,066 | +0.27(+0.62%) |
Oct 26, 2012 | 43.03 | 42.95 | 42.95 | 42.95 | 313,929 | -0.12(-0.28%) |
Oct 25, 2012 | 43.77 | 43.89 | 42.76 | 43.07 | 514,537 | -0.28(-0.66%) |
Oct 24, 2012 | 43.20 | 43.65 | 43.03 | 43.36 | 841,307 | +0.47(+1.09%) |
Oct 23, 2012 | 41.95 | 43.33 | 41.34 | 42.89 | 802,877 | +1.01(+2.41%) |
Oct 19, 2012 | 41.50 | 41.95 | 41.08 | 41.88 | 666,345 | +0.15(+0.35%) |
Oct 18, 2012 | 41.68 | 42.19 | 41.50 | 41.74 | 321,240 | -0.05(-0.12%) |
Oct 17, 2012 | 41.29 | 42.31 | 41.29 | 41.79 | 441,253 | +0.72(+1.75%) |
Oct 16, 2012 | 40.67 | 41.09 | 40.61 | 41.07 | 351,418 | +0.61(+1.52%) |
Oct 15, 2012 | 39.40 | 40.50 | 39.29 | 40.46 | 558,277 | +1.11(+2.81%) |
Oct 12, 2012 | 39.47 | 39.63 | 38.83 | 39.35 | 738,979 | -0.24(-0.61%) |
Oct 11, 2012 | 40.60 | 40.63 | 39.45 | 39.59 | 580,559 | -0.64(-1.59%) |
Oct 10, 2012 | 40.40 | 40.50 | 39.97 | 40.23 | 546,527 | -0.35(-0.87%) |
Oct 09, 2012 | 41.67 | 41.67 | 40.49 | 40.59 | 641,989 | -1.20(-2.87%) |
Oct 08, 2012 | 41.90 | 42.07 | 41.43 | 41.79 | 307,613 | -0.16(-0.37%) |
Oct 05, 2012 | 42.31 | 42.75 | 41.68 | 41.94 | 332,299 | -0.09(-0.21%) |
Oct 04, 2012 | 41.79 | 42.18 | 41.43 | 42.03 | 239,847 | +0.47(+1.12%) |
Oct 03, 2012 | 40.93 | 41.83 | 40.61 | 41.56 | 499,644 | +0.61(+1.50%) |
Oct 02, 2012 | 40.67 | 41.27 | 40.35 | 40.95 | 674,261 | +0.32(+0.79%) |
Oct 01, 2012 | 41.70 | 41.70 | 40.57 | 40.63 | 894,075 | -0.95(-2.30%) |
Sep 28, 2012 | 41.66 | 42.05 | 41.28 | 41.59 | 410,096 | -0.30(-0.72%) |
Sep 27, 2012 | 42.13 | 42.29 | 41.19 | 41.89 | 900,236 | -0.11(-0.27%) |
Sep 26, 2012 | 42.98 | 42.98 | 41.68 | 42.00 | 624,891 | -0.89(-2.07%) |
Sep 25, 2012 | 43.74 | 43.83 | 42.82 | 42.88 | 649,043 | -0.72(-1.66%) |
Sep 24, 2012 | 43.47 | 44.09 | 43.00 | 43.61 | 838,598 | +0.11(+0.26%) |
Sep 21, 2012 | 42.69 | 44.11 | 41.47 | 43.49 | 2,678,626 | +1.38(+3.29%) |
Sep 20, 2012 | 41.74 | 42.13 | 41.44 | 42.11 | 910,607 | +0.19(+0.45%) |
Sep 19, 2012 | 40.90 | 42.06 | 40.81 | 41.92 | 727,196 | +1.13(+2.76%) |
Sep 18, 2012 | 40.09 | 40.91 | 39.98 | 40.79 | 606,464 | +0.68(+1.69%) |
Sep 17, 2012 | 39.92 | 40.24 | 39.44 | 40.11 | 635,250 | +0.15(+0.37%) |
Sep 14, 2012 | 39.55 | 40.15 | 39.49 | 39.97 | 945,953 | +0.45(+1.13%) |
Sep 13, 2012 | 39.79 | 40.29 | 39.13 | 39.52 | 796,506 | -0.33(-0.82%) |
Sep 12, 2012 | 39.84 | 40.00 | 39.26 | 39.85 | 432,149 | +0.26(+0.65%) |
Sep 11, 2012 | 39.27 | 40.10 | 39.27 | 39.59 | 602,046 | +0.37(+0.94%) |
Sep 10, 2012 | 39.38 | 39.61 | 38.90 | 39.22 | 1,201,274 | -0.10(-0.26%) |
Sep 07, 2012 | 40.25 | 40.55 | 39.28 | 39.32 | 1,023,199 | -1.17(-2.89%) |
Sep 06, 2012 | 40.82 | 40.93 | 40.34 | 40.49 | 700,934 | +0.02(+0.04%) |
Sep 05, 2012 | 41.15 | 41.31 | 40.16 | 40.48 | 488,666 | -0.79(-1.92%) |