Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 43.10 | 43.44 | 42.70 | 43.08 | 95,304 | -0.02(-0.05%) |
Nov 29, 2012 | 42.67 | 43.10 | 42.09 | 43.10 | 76,176 | +0.65(+1.52%) |
Nov 28, 2012 | 41.81 | 42.61 | 41.73 | 42.46 | 72,304 | +0.31(+0.73%) |
Nov 27, 2012 | 42.47 | 42.86 | 41.97 | 42.15 | 69,903 | -0.44(-1.03%) |
Nov 26, 2012 | 42.17 | 42.59 | 41.96 | 42.59 | 82,256 | +0.35(+0.84%) |
Nov 23, 2012 | 42.24 | 42.39 | 41.97 | 42.24 | 35,054 | +0.05(+0.12%) |
Nov 21, 2012 | 41.97 | 42.56 | 41.86 | 42.19 | 43,375 | +0.34(+0.80%) |
Nov 20, 2012 | 41.38 | 42.60 | 41.38 | 41.85 | 106,159 | +0.38(+0.92%) |
Nov 19, 2012 | 41.54 | 41.71 | 40.41 | 41.47 | 123,866 | +0.29(+0.71%) |
Nov 16, 2012 | 41.04 | 41.31 | 40.52 | 41.17 | 120,292 | +0.08(+0.19%) |
Nov 15, 2012 | 40.75 | 41.14 | 40.25 | 41.10 | 103,781 | +0.25(+0.60%) |
Nov 14, 2012 | 41.05 | 41.42 | 40.46 | 40.85 | 109,956 | -0.26(-0.64%) |
Nov 13, 2012 | 41.10 | 41.67 | 41.00 | 41.11 | 33,350 | +0.01(+0.02%) |
Nov 12, 2012 | 41.10 | 41.91 | 40.78 | 41.11 | 69,341 | -0.15(-0.38%) |
Nov 09, 2012 | 39.99 | 41.48 | 39.99 | 41.26 | 71,042 | +0.59(+1.45%) |
Nov 08, 2012 | 41.35 | 41.41 | 40.67 | 40.67 | 42,036 | -0.60(-1.45%) |
Nov 07, 2012 | 41.57 | 41.71 | 40.95 | 41.27 | 44,212 | -0.86(-2.03%) |
Nov 06, 2012 | 42.17 | 42.87 | 41.80 | 42.13 | 49,280 | +0.07(+0.16%) |
Nov 05, 2012 | 41.22 | 42.17 | 41.11 | 42.06 | 50,295 | +0.57(+1.38%) |
Nov 02, 2012 | 42.06 | 42.50 | 41.38 | 41.48 | 76,077 | -0.72(-1.71%) |
Nov 01, 2012 | 41.33 | 42.21 | 41.33 | 42.21 | 109,586 | +0.98(+2.38%) |
Oct 31, 2012 | 40.80 | 41.43 | 40.20 | 41.23 | 42,160 | +0.90(+2.24%) |
Oct 26, 2012 | 40.42 | 40.32 | 40.32 | 40.32 | 124,554 | +0.28(+0.70%) |
Oct 25, 2012 | 39.73 | 40.31 | 39.51 | 40.04 | 42,578 | +0.81(+2.07%) |
Oct 24, 2012 | 40.47 | 40.77 | 38.64 | 39.23 | 121,993 | -2.42(-5.82%) |
Oct 23, 2012 | 41.50 | 42.17 | 41.14 | 41.65 | 82,291 | +0.68(+1.66%) |
Oct 19, 2012 | 41.63 | 42.08 | 40.67 | 40.97 | 44,674 | -1.04(-2.47%) |
Oct 18, 2012 | 42.23 | 42.38 | 41.65 | 42.01 | 46,435 | -0.16(-0.39%) |
Oct 17, 2012 | 42.04 | 42.56 | 41.44 | 42.17 | 70,816 | +0.07(+0.16%) |
Oct 16, 2012 | 41.99 | 42.17 | 41.72 | 42.10 | 42,775 | +0.19(+0.44%) |
Oct 15, 2012 | 41.61 | 42.06 | 41.27 | 41.92 | 55,521 | +0.67(+1.63%) |
Oct 12, 2012 | 41.58 | 41.73 | 41.14 | 41.25 | 41,198 | -0.41(-0.98%) |
Oct 11, 2012 | 42.29 | 42.29 | 41.35 | 41.66 | 28,742 | -0.07(-0.18%) |
Oct 10, 2012 | 41.45 | 42.09 | 41.25 | 41.73 | 28,280 | +0.24(+0.57%) |
Oct 09, 2012 | 41.71 | 41.92 | 41.37 | 41.49 | 32,551 | -0.29(-0.69%) |
Oct 08, 2012 | 41.63 | 43.71 | 41.53 | 41.78 | 19,361 | +0.23(+0.55%) |
Oct 05, 2012 | 41.39 | 42.38 | 41.31 | 41.55 | 57,699 | +0.15(+0.36%) |
Oct 04, 2012 | 42.17 | 42.17 | 40.90 | 41.40 | 86,230 | -0.45(-1.08%) |
Oct 03, 2012 | 41.68 | 42.00 | 41.68 | 41.85 | 45,243 | +0.09(+0.22%) |
Oct 02, 2012 | 41.64 | 41.97 | 41.42 | 41.76 | 24,599 | +0.28(+0.66%) |
Oct 01, 2012 | 41.33 | 42.25 | 41.12 | 41.49 | 54,578 | +0.12(+0.30%) |
Sep 28, 2012 | 41.27 | 41.96 | 41.08 | 41.36 | 45,601 | -0.25(-0.60%) |
Sep 27, 2012 | 41.62 | 41.96 | 40.62 | 41.61 | 74,597 | +0.36(+0.88%) |
Sep 26, 2012 | 40.85 | 41.54 | 40.85 | 41.25 | 43,944 | -0.36(-0.87%) |
Sep 25, 2012 | 43.03 | 43.03 | 41.59 | 41.61 | 58,419 | -1.04(-2.43%) |
Sep 24, 2012 | 42.82 | 43.28 | 42.43 | 42.65 | 55,833 | +0.11(+0.26%) |
Sep 21, 2012 | 42.80 | 43.40 | 42.44 | 42.54 | 100,349 | -0.10(-0.24%) |
Sep 20, 2012 | 42.26 | 42.77 | 41.88 | 42.64 | 66,090 | +0.38(+0.91%) |
Sep 19, 2012 | 42.50 | 42.94 | 42.03 | 42.26 | 37,884 | -0.42(-0.98%) |
Sep 18, 2012 | 42.04 | 42.84 | 41.71 | 42.68 | 45,808 | +0.78(+1.87%) |
Sep 17, 2012 | 41.85 | 42.03 | 41.42 | 41.89 | 58,215 | -0.10(-0.24%) |
Sep 14, 2012 | 42.17 | 42.75 | 41.99 | 41.99 | 110,186 | -0.13(-0.32%) |
Sep 13, 2012 | 42.00 | 42.62 | 41.71 | 42.13 | 134,581 | +0.03(+0.07%) |
Sep 12, 2012 | 42.63 | 42.99 | 41.52 | 42.10 | 41,920 | -0.60(-1.40%) |
Sep 11, 2012 | 42.81 | 43.22 | 42.39 | 42.69 | 44,281 | +0.02(+0.04%) |
Sep 10, 2012 | 42.64 | 43.03 | 42.35 | 42.68 | 54,459 | +0.06(+0.13%) |
Sep 07, 2012 | 42.60 | 42.89 | 42.38 | 42.62 | 44,172 | +0.03(+0.06%) |
Sep 06, 2012 | 41.98 | 42.60 | 41.82 | 42.59 | 136,126 | +0.79(+1.89%) |
Sep 05, 2012 | 40.90 | 42.17 | 40.90 | 41.80 | 64,240 | +0.46(+1.11%) |