Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 43.11 | 43.22 | 42.82 | 43.04 | 295,251 | -0.09(-0.22%) |
Nov 29, 2012 | 42.86 | 43.20 | 42.83 | 43.13 | 177,954 | +0.34(+0.80%) |
Nov 28, 2012 | 42.28 | 42.85 | 42.28 | 42.79 | 129,883 | +0.13(+0.32%) |
Nov 27, 2012 | 42.96 | 43.00 | 42.64 | 42.66 | 222,622 | -0.26(-0.60%) |
Nov 26, 2012 | 42.87 | 42.99 | 42.37 | 42.91 | 114,550 | -0.25(-0.58%) |
Nov 23, 2012 | 43.27 | 43.44 | 42.98 | 43.16 | 62,269 | -0.14(-0.33%) |
Nov 21, 2012 | 43.47 | 43.66 | 43.24 | 43.31 | 147,013 | -0.55(-1.26%) |
Nov 20, 2012 | 43.49 | 43.86 | 43.49 | 43.86 | 240,759 | +0.11(+0.25%) |
Nov 19, 2012 | 43.43 | 43.76 | 43.43 | 43.75 | 105,124 | +0.49(+1.14%) |
Nov 16, 2012 | 43.00 | 43.31 | 42.87 | 43.26 | 165,932 | +0.13(+0.30%) |
Nov 15, 2012 | 42.87 | 43.28 | 42.75 | 43.13 | 440,236 | +0.32(+0.74%) |
Nov 14, 2012 | 43.16 | 43.38 | 42.69 | 42.81 | 235,435 | -0.41(-0.95%) |
Nov 13, 2012 | 43.38 | 43.40 | 42.93 | 43.22 | 222,249 | -0.49(-1.11%) |
Nov 12, 2012 | 43.84 | 44.04 | 43.69 | 43.71 | 387,977 | -0.32(-0.73%) |
Nov 09, 2012 | 43.86 | 44.12 | 43.85 | 44.03 | 179,928 | -0.15(-0.34%) |
Nov 08, 2012 | 44.31 | 44.43 | 44.07 | 44.18 | 224,727 | -0.11(-0.26%) |
Nov 07, 2012 | 44.09 | 44.45 | 44.00 | 44.29 | 237,233 | -0.26(-0.58%) |
Nov 06, 2012 | 44.47 | 44.62 | 44.37 | 44.55 | 130,124 | +0.11(+0.24%) |
Nov 05, 2012 | 44.24 | 44.45 | 44.02 | 44.45 | 177,655 | -0.06(-0.13%) |
Nov 02, 2012 | 44.87 | 44.93 | 44.41 | 44.50 | 180,638 | -0.21(-0.48%) |
Nov 01, 2012 | 44.03 | 44.78 | 44.02 | 44.72 | 208,652 | +0.61(+1.38%) |
Oct 31, 2012 | 44.29 | 44.29 | 44.00 | 44.11 | 167,071 | +0.07(+0.16%) |
Oct 26, 2012 | 44.05 | 44.04 | 44.04 | 44.04 | 769,436 | -0.04(-0.08%) |
Oct 25, 2012 | 44.13 | 44.42 | 43.89 | 44.07 | 157,554 | +0.43(+0.99%) |
Oct 24, 2012 | 43.79 | 43.92 | 43.61 | 43.64 | 343,791 | +0.14(+0.33%) |
Oct 23, 2012 | 43.71 | 43.81 | 43.38 | 43.50 | 214,976 | -1.19(-2.66%) |
Oct 19, 2012 | 45.20 | 45.20 | 44.55 | 44.69 | 94,640 | -0.88(-1.93%) |
Oct 18, 2012 | 45.26 | 45.59 | 45.26 | 45.57 | 253,527 | +0.11(+0.24%) |
Oct 17, 2012 | 45.52 | 45.57 | 45.35 | 45.46 | 164,443 | +0.11(+0.24%) |
Oct 16, 2012 | 45.28 | 45.43 | 45.18 | 45.36 | 145,372 | +0.34(+0.75%) |
Oct 15, 2012 | 44.88 | 45.09 | 44.75 | 45.02 | 46,307 | +0.19(+0.43%) |
Oct 12, 2012 | 44.86 | 44.90 | 44.67 | 44.83 | 90,431 | +0.12(+0.27%) |
Oct 11, 2012 | 44.96 | 45.03 | 44.67 | 44.70 | 151,722 | +0.24(+0.55%) |
Oct 10, 2012 | 44.61 | 44.83 | 44.39 | 44.46 | 123,598 | -0.19(-0.43%) |
Oct 09, 2012 | 45.26 | 45.33 | 44.59 | 44.65 | 139,295 | -0.68(-1.50%) |
Oct 08, 2012 | 45.12 | 45.40 | 44.94 | 45.33 | 64,380 | +0.02(+0.05%) |
Oct 05, 2012 | 45.41 | 45.56 | 45.30 | 45.31 | 225,582 | +0.25(+0.56%) |
Oct 04, 2012 | 44.76 | 45.14 | 44.65 | 45.06 | 196,923 | +0.46(+1.03%) |
Oct 03, 2012 | 44.98 | 44.98 | 44.55 | 44.60 | 161,823 | -0.26(-0.58%) |
Oct 02, 2012 | 44.72 | 44.99 | 44.62 | 44.86 | 95,403 | +0.30(+0.68%) |
Oct 01, 2012 | 44.63 | 44.77 | 44.49 | 44.56 | 150,563 | +0.04(+0.10%) |
Sep 28, 2012 | 44.59 | 44.59 | 44.17 | 44.52 | 93,811 | -0.09(-0.21%) |
Sep 27, 2012 | 44.77 | 44.88 | 44.50 | 44.61 | 76,589 | +0.19(+0.44%) |
Sep 26, 2012 | 44.09 | 44.59 | 43.99 | 44.42 | 207,848 | +0.11(+0.26%) |
Sep 25, 2012 | 44.34 | 44.67 | 44.29 | 44.30 | 82,589 | +0.12(+0.28%) |
Sep 24, 2012 | 44.60 | 44.62 | 44.07 | 44.18 | 179,805 | -0.44(-0.98%) |
Sep 21, 2012 | 44.93 | 45.04 | 44.57 | 44.62 | 67,570 | -0.34(-0.75%) |
Sep 20, 2012 | 44.29 | 44.95 | 44.29 | 44.95 | 298,084 | +0.12(+0.27%) |
Sep 19, 2012 | 44.61 | 44.93 | 44.57 | 44.83 | 126,676 | +0.15(+0.34%) |
Sep 18, 2012 | 44.53 | 44.81 | 44.46 | 44.68 | 123,418 | -0.05(-0.11%) |
Sep 17, 2012 | 44.76 | 44.89 | 44.57 | 44.73 | 214,067 | +0.02(+0.05%) |
Sep 14, 2012 | 44.75 | 45.03 | 44.62 | 44.71 | 173,388 | +0.05(+0.11%) |
Sep 13, 2012 | 43.97 | 44.69 | 43.78 | 44.66 | 307,270 | +0.80(+1.81%) |
Sep 12, 2012 | 44.30 | 44.44 | 43.66 | 43.86 | 164,786 | -0.06(-0.13%) |
Sep 11, 2012 | 43.89 | 44.07 | 43.82 | 43.92 | 158,430 | +0.31(+0.71%) |
Sep 10, 2012 | 43.81 | 43.96 | 43.46 | 43.61 | 135,915 | -0.19(-0.43%) |
Sep 07, 2012 | 43.66 | 43.87 | 43.48 | 43.80 | 213,164 | +0.65(+1.51%) |
Sep 06, 2012 | 42.88 | 43.37 | 42.75 | 43.15 | 114,943 | +0.67(+1.57%) |
Sep 05, 2012 | 42.48 | 42.70 | 42.40 | 42.48 | 115,063 | -0.06(-0.15%) |