Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 45.48 | 45.55 | 45.00 | 45.51 | 430,023 | +0.05(+0.11%) |
Nov 29, 2012 | 45.33 | 45.63 | 44.80 | 45.46 | 242,956 | +0.42(+0.92%) |
Nov 28, 2012 | 45.26 | 45.26 | 44.25 | 45.04 | 562,079 | -0.35(-0.78%) |
Nov 27, 2012 | 45.28 | 46.32 | 45.21 | 45.40 | 864,224 | +0.20(+0.44%) |
Nov 26, 2012 | 44.94 | 45.43 | 44.46 | 45.20 | 512,982 | +0.20(+0.44%) |
Nov 23, 2012 | 44.89 | 45.59 | 44.79 | 45.00 | 166,937 | +0.52(+1.17%) |
Nov 21, 2012 | 44.28 | 44.68 | 44.07 | 44.48 | 535,510 | +0.29(+0.67%) |
Nov 20, 2012 | 43.56 | 44.44 | 43.19 | 44.19 | 480,124 | +0.63(+1.45%) |
Nov 19, 2012 | 43.34 | 44.14 | 41.04 | 43.56 | 531,824 | +1.00(+2.34%) |
Nov 16, 2012 | 41.90 | 42.61 | 41.61 | 42.56 | 357,675 | +0.65(+1.55%) |
Nov 15, 2012 | 42.55 | 42.59 | 41.54 | 41.91 | 368,471 | -0.53(-1.24%) |
Nov 14, 2012 | 43.63 | 43.69 | 42.26 | 42.44 | 376,528 | -0.95(-2.19%) |
Nov 13, 2012 | 43.09 | 43.90 | 43.03 | 43.39 | 392,387 | +0.03(+0.08%) |
Nov 12, 2012 | 43.43 | 43.78 | 42.50 | 43.36 | 426,635 | -0.17(-0.40%) |
Nov 09, 2012 | 44.02 | 44.48 | 43.37 | 43.53 | 312,889 | -0.64(-1.45%) |
Nov 08, 2012 | 44.67 | 44.77 | 43.91 | 44.17 | 450,057 | -0.50(-1.12%) |
Nov 07, 2012 | 44.73 | 44.88 | 43.91 | 44.67 | 339,791 | -0.44(-0.98%) |
Nov 06, 2012 | 45.37 | 45.55 | 44.96 | 45.11 | 263,296 | +0.03(+0.08%) |
Nov 05, 2012 | 44.37 | 45.18 | 44.16 | 45.08 | 283,262 | +0.70(+1.58%) |
Nov 02, 2012 | 45.24 | 45.24 | 44.21 | 44.38 | 475,445 | -0.58(-1.29%) |
Nov 01, 2012 | 43.80 | 45.30 | 43.27 | 44.96 | 879,379 | +1.64(+3.80%) |
Oct 31, 2012 | 43.41 | 43.86 | 43.17 | 43.31 | 828,307 | +0.27(+0.62%) |
Oct 26, 2012 | 43.12 | 43.05 | 43.05 | 43.05 | 313,264 | -0.12(-0.28%) |
Oct 25, 2012 | 43.86 | 43.98 | 42.85 | 43.17 | 513,446 | -0.29(-0.66%) |
Oct 24, 2012 | 43.30 | 43.75 | 43.12 | 43.45 | 839,525 | +0.47(+1.09%) |
Oct 23, 2012 | 42.04 | 43.43 | 41.43 | 42.98 | 801,176 | +1.01(+2.41%) |
Oct 19, 2012 | 41.59 | 42.04 | 41.17 | 41.97 | 664,933 | +0.15(+0.35%) |
Oct 18, 2012 | 41.76 | 42.27 | 41.59 | 41.82 | 320,559 | -0.05(-0.12%) |
Oct 17, 2012 | 41.37 | 42.40 | 41.37 | 41.88 | 440,318 | +0.72(+1.75%) |
Oct 16, 2012 | 40.75 | 41.18 | 40.70 | 41.16 | 350,673 | +0.61(+1.52%) |
Oct 15, 2012 | 39.49 | 40.59 | 39.38 | 40.54 | 557,094 | +1.11(+2.81%) |
Oct 12, 2012 | 39.56 | 39.71 | 38.92 | 39.44 | 737,413 | -0.24(-0.61%) |
Oct 11, 2012 | 40.69 | 40.72 | 39.53 | 39.68 | 579,329 | -0.64(-1.59%) |
Oct 10, 2012 | 40.48 | 40.59 | 40.05 | 40.32 | 545,369 | -0.35(-0.87%) |
Oct 09, 2012 | 41.76 | 41.76 | 40.58 | 40.67 | 640,629 | -1.20(-2.87%) |
Oct 08, 2012 | 41.99 | 42.16 | 41.52 | 41.88 | 306,961 | -0.16(-0.37%) |
Oct 05, 2012 | 42.40 | 42.84 | 41.76 | 42.03 | 331,594 | -0.09(-0.21%) |
Oct 04, 2012 | 41.88 | 42.27 | 41.52 | 42.12 | 239,339 | +0.47(+1.12%) |
Oct 03, 2012 | 41.02 | 41.92 | 40.70 | 41.65 | 498,585 | +0.61(+1.50%) |
Oct 02, 2012 | 40.75 | 41.36 | 40.43 | 41.04 | 672,832 | +0.32(+0.79%) |
Oct 01, 2012 | 41.79 | 41.79 | 40.66 | 40.72 | 892,180 | -0.96(-2.30%) |
Sep 28, 2012 | 41.75 | 42.14 | 41.37 | 41.67 | 409,227 | -0.30(-0.72%) |
Sep 27, 2012 | 42.22 | 42.38 | 41.28 | 41.98 | 898,328 | -0.11(-0.27%) |
Sep 26, 2012 | 43.07 | 43.07 | 41.77 | 42.09 | 623,566 | -0.89(-2.07%) |
Sep 25, 2012 | 43.83 | 43.92 | 42.91 | 42.97 | 647,668 | -0.72(-1.66%) |
Sep 24, 2012 | 43.56 | 44.18 | 43.09 | 43.70 | 836,821 | +0.11(+0.26%) |
Sep 21, 2012 | 42.79 | 44.21 | 41.55 | 43.59 | 2,672,950 | +1.39(+3.29%) |
Sep 20, 2012 | 41.83 | 42.22 | 41.53 | 42.20 | 908,677 | +0.19(+0.45%) |
Sep 19, 2012 | 40.98 | 42.15 | 40.90 | 42.01 | 725,655 | +1.13(+2.76%) |
Sep 18, 2012 | 40.17 | 40.99 | 40.06 | 40.88 | 605,179 | +0.68(+1.69%) |
Sep 17, 2012 | 40.00 | 40.33 | 39.53 | 40.20 | 633,904 | +0.15(+0.37%) |
Sep 14, 2012 | 39.63 | 40.23 | 39.57 | 40.05 | 943,949 | +0.45(+1.13%) |
Sep 13, 2012 | 39.87 | 40.37 | 39.21 | 39.61 | 794,818 | -0.33(-0.82%) |
Sep 12, 2012 | 39.92 | 40.09 | 39.35 | 39.93 | 431,233 | +0.26(+0.65%) |
Sep 11, 2012 | 39.36 | 40.18 | 39.36 | 39.67 | 600,771 | +0.37(+0.94%) |
Sep 10, 2012 | 39.46 | 39.69 | 38.99 | 39.30 | 1,198,729 | -0.10(-0.26%) |
Sep 07, 2012 | 40.34 | 40.64 | 39.36 | 39.41 | 1,021,031 | -1.17(-2.89%) |
Sep 06, 2012 | 40.91 | 41.02 | 40.42 | 40.58 | 699,449 | +0.02(+0.04%) |
Sep 05, 2012 | 41.23 | 41.40 | 40.24 | 40.56 | 487,631 | -0.79(-1.92%) |