Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 40.87 | 41.33 | 40.31 | 40.88 | 305,777 | +0.19(+0.46%) |
Nov 29, 2012 | 40.65 | 40.89 | 40.47 | 40.69 | 72,558 | +0.30(+0.73%) |
Nov 28, 2012 | 40.00 | 40.51 | 39.31 | 40.40 | 90,608 | +0.22(+0.55%) |
Nov 27, 2012 | 40.39 | 40.39 | 40.04 | 40.18 | 39,934 | -0.11(-0.27%) |
Nov 26, 2012 | 40.16 | 40.40 | 39.84 | 40.29 | 46,236 | +0.04(+0.11%) |
Nov 23, 2012 | 39.23 | 40.25 | 39.23 | 40.24 | 21,058 | +1.02(+2.61%) |
Nov 21, 2012 | 38.89 | 39.30 | 38.84 | 39.22 | 82,988 | +0.34(+0.87%) |
Nov 20, 2012 | 38.75 | 39.12 | 38.10 | 38.88 | 115,732 | -0.01(-0.02%) |
Nov 19, 2012 | 39.22 | 39.60 | 38.02 | 38.89 | 137,912 | +0.00(+0.00%) |
Nov 16, 2012 | 38.89 | 40.20 | 35.02 | 38.89 | 351,636 | -2.54(-6.14%) |
Nov 15, 2012 | 41.05 | 41.68 | 40.59 | 41.44 | 83,003 | +0.52(+1.26%) |
Nov 14, 2012 | 41.64 | 41.94 | 40.86 | 40.92 | 49,138 | -0.53(-1.28%) |
Nov 13, 2012 | 41.88 | 42.70 | 38.96 | 41.45 | 41,050 | -0.58(-1.39%) |
Nov 12, 2012 | 42.10 | 42.76 | 40.60 | 42.04 | 25,849 | -0.03(-0.06%) |
Nov 09, 2012 | 41.44 | 42.51 | 39.99 | 42.06 | 51,189 | +0.29(+0.69%) |
Nov 08, 2012 | 42.42 | 42.53 | 40.80 | 41.77 | 43,140 | -0.67(-1.57%) |
Nov 07, 2012 | 42.53 | 42.65 | 42.34 | 42.44 | 73,821 | -0.50(-1.16%) |
Nov 06, 2012 | 43.07 | 43.23 | 42.71 | 42.94 | 50,834 | +0.14(+0.34%) |
Nov 05, 2012 | 42.61 | 42.95 | 40.29 | 42.80 | 54,246 | +0.31(+0.74%) |
Nov 02, 2012 | 43.02 | 43.02 | 42.48 | 42.48 | 50,542 | -0.46(-1.08%) |
Nov 01, 2012 | 42.59 | 43.24 | 42.38 | 42.95 | 94,342 | +0.33(+0.77%) |
Oct 31, 2012 | 42.84 | 43.02 | 41.95 | 42.62 | 70,341 | -0.14(-0.34%) |
Oct 26, 2012 | 43.44 | 42.76 | 42.76 | 42.76 | 69,312 | -0.55(-1.27%) |
Oct 25, 2012 | 43.52 | 43.99 | 43.15 | 43.31 | 31,758 | -0.03(-0.06%) |
Oct 24, 2012 | 43.94 | 43.96 | 42.79 | 43.34 | 41,450 | -0.25(-0.56%) |
Oct 23, 2012 | 43.78 | 44.12 | 43.49 | 43.58 | 42,383 | -0.06(-0.14%) |
Oct 19, 2012 | 44.73 | 45.16 | 43.46 | 43.64 | 55,175 | -1.56(-3.45%) |
Oct 18, 2012 | 45.58 | 46.01 | 44.98 | 45.21 | 42,454 | -0.27(-0.59%) |
Oct 17, 2012 | 44.76 | 45.65 | 44.56 | 45.48 | 105,066 | +0.84(+1.87%) |
Oct 16, 2012 | 44.63 | 45.09 | 44.34 | 44.64 | 142,834 | +0.42(+0.96%) |
Oct 15, 2012 | 44.34 | 44.55 | 43.55 | 44.22 | 58,035 | +0.14(+0.31%) |
Oct 12, 2012 | 44.45 | 44.80 | 43.68 | 44.08 | 34,507 | -0.28(-0.63%) |
Oct 11, 2012 | 44.71 | 44.80 | 43.67 | 44.36 | 72,831 | +0.15(+0.34%) |
Oct 10, 2012 | 44.97 | 45.07 | 43.95 | 44.21 | 56,844 | -0.55(-1.23%) |
Oct 09, 2012 | 44.97 | 45.74 | 44.67 | 44.76 | 41,954 | -0.27(-0.60%) |
Oct 08, 2012 | 44.79 | 45.66 | 44.61 | 45.03 | 64,528 | -0.02(-0.04%) |
Oct 05, 2012 | 45.99 | 46.23 | 45.05 | 45.05 | 99,498 | -0.79(-1.73%) |
Oct 04, 2012 | 45.48 | 46.07 | 45.37 | 45.84 | 50,158 | +0.42(+0.93%) |
Oct 03, 2012 | 46.08 | 46.16 | 45.24 | 45.42 | 46,611 | -0.59(-1.29%) |
Oct 02, 2012 | 45.95 | 46.25 | 45.61 | 46.01 | 64,527 | +0.13(+0.28%) |
Oct 01, 2012 | 45.65 | 46.50 | 45.28 | 45.88 | 86,500 | +0.61(+1.34%) |
Sep 28, 2012 | 45.16 | 45.65 | 44.70 | 45.27 | 60,273 | -0.19(-0.41%) |
Sep 27, 2012 | 44.10 | 45.66 | 43.95 | 45.46 | 41,061 | +1.46(+3.32%) |
Sep 26, 2012 | 44.34 | 44.34 | 43.71 | 44.00 | 61,115 | -0.09(-0.21%) |
Sep 25, 2012 | 46.00 | 46.05 | 43.89 | 44.09 | 105,106 | -1.62(-3.55%) |
Sep 24, 2012 | 45.45 | 45.88 | 44.83 | 45.71 | 56,750 | +0.08(+0.19%) |
Sep 21, 2012 | 46.09 | 46.30 | 45.48 | 45.63 | 147,663 | +0.09(+0.20%) |
Sep 20, 2012 | 45.28 | 45.81 | 45.28 | 45.54 | 46,210 | +0.11(+0.24%) |
Sep 19, 2012 | 46.01 | 46.49 | 45.36 | 45.43 | 47,760 | -0.56(-1.21%) |
Sep 18, 2012 | 45.63 | 46.05 | 45.46 | 45.98 | 44,507 | +0.07(+0.15%) |
Sep 17, 2012 | 45.81 | 46.09 | 45.44 | 45.92 | 38,475 | -0.04(-0.09%) |
Sep 14, 2012 | 45.85 | 46.19 | 45.58 | 45.96 | 90,714 | +0.46(+1.00%) |
Sep 13, 2012 | 44.46 | 45.77 | 44.46 | 45.50 | 71,622 | +0.90(+2.01%) |
Sep 12, 2012 | 45.12 | 45.17 | 44.37 | 44.61 | 75,744 | -0.27(-0.60%) |
Sep 11, 2012 | 44.58 | 45.10 | 44.38 | 44.88 | 88,632 | +0.46(+1.05%) |
Sep 10, 2012 | 44.28 | 44.61 | 43.95 | 44.41 | 106,318 | +0.00(+0.00%) |
Sep 07, 2012 | 44.76 | 44.81 | 44.16 | 44.41 | 60,221 | -0.14(-0.30%) |
Sep 06, 2012 | 43.52 | 44.55 | 43.35 | 44.55 | 121,882 | +1.35(+3.13%) |
Sep 05, 2012 | 42.94 | 43.29 | 42.87 | 43.19 | 83,715 | +0.09(+0.21%) |