Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 38.86 | 39.52 | 38.72 | 39.31 | 90,259 | +0.46(+1.18%) |
Nov 29, 2012 | 39.15 | 39.34 | 38.66 | 38.85 | 59,983 | -0.02(-0.06%) |
Nov 28, 2012 | 38.95 | 39.21 | 38.46 | 38.88 | 54,846 | -0.30(-0.76%) |
Nov 27, 2012 | 39.28 | 39.76 | 39.09 | 39.18 | 38,428 | -0.25(-0.63%) |
Nov 26, 2012 | 39.15 | 39.56 | 39.05 | 39.43 | 39,997 | +0.12(+0.32%) |
Nov 23, 2012 | 39.21 | 39.42 | 38.91 | 39.30 | 52,713 | +0.05(+0.13%) |
Nov 21, 2012 | 39.25 | 39.39 | 39.00 | 39.25 | 26,044 | +0.16(+0.40%) |
Nov 20, 2012 | 38.85 | 39.23 | 38.68 | 39.09 | 39,561 | +0.07(+0.19%) |
Nov 19, 2012 | 39.28 | 39.28 | 38.63 | 39.02 | 161,244 | +0.22(+0.56%) |
Nov 16, 2012 | 38.28 | 38.94 | 38.08 | 38.80 | 63,815 | +0.27(+0.71%) |
Nov 15, 2012 | 38.49 | 38.65 | 37.55 | 38.53 | 58,143 | +0.13(+0.35%) |
Nov 14, 2012 | 39.23 | 39.25 | 38.05 | 38.39 | 68,547 | -0.90(-2.29%) |
Nov 13, 2012 | 39.32 | 39.58 | 39.14 | 39.29 | 26,143 | +0.09(+0.23%) |
Nov 12, 2012 | 39.26 | 39.58 | 39.11 | 39.20 | 36,796 | -0.04(-0.11%) |
Nov 09, 2012 | 38.90 | 40.63 | 38.79 | 39.24 | 39,428 | +0.12(+0.32%) |
Nov 08, 2012 | 39.09 | 39.54 | 38.90 | 39.12 | 52,948 | +0.07(+0.17%) |
Nov 07, 2012 | 39.08 | 39.53 | 38.86 | 39.05 | 59,017 | -0.42(-1.07%) |
Nov 06, 2012 | 38.72 | 39.71 | 38.72 | 39.48 | 45,529 | +0.47(+1.22%) |
Nov 05, 2012 | 39.06 | 39.56 | 38.28 | 39.00 | 59,236 | -0.17(-0.45%) |
Nov 02, 2012 | 40.25 | 40.66 | 39.08 | 39.18 | 46,551 | -0.92(-2.28%) |
Nov 01, 2012 | 39.95 | 40.31 | 39.73 | 40.09 | 64,581 | +0.27(+0.67%) |
Oct 31, 2012 | 39.66 | 40.03 | 39.17 | 39.83 | 46,615 | +0.31(+0.78%) |
Oct 26, 2012 | 39.23 | 39.52 | 39.52 | 39.52 | 40,618 | +0.35(+0.89%) |
Oct 25, 2012 | 39.28 | 39.53 | 38.74 | 39.17 | 57,889 | +0.07(+0.17%) |
Oct 24, 2012 | 39.47 | 39.47 | 39.03 | 39.10 | 49,559 | -0.32(-0.80%) |
Oct 23, 2012 | 39.11 | 39.52 | 38.98 | 39.42 | 44,421 | -0.36(-0.90%) |
Oct 19, 2012 | 39.68 | 39.97 | 39.34 | 39.78 | 79,456 | -0.03(-0.08%) |
Oct 18, 2012 | 39.73 | 40.05 | 39.73 | 39.81 | 58,579 | +0.07(+0.17%) |
Oct 17, 2012 | 39.61 | 39.98 | 38.92 | 39.74 | 67,145 | +0.08(+0.21%) |
Oct 16, 2012 | 39.70 | 40.34 | 38.67 | 39.66 | 258,137 | -2.82(-6.64%) |
Oct 15, 2012 | 42.54 | 43.07 | 42.43 | 42.48 | 77,730 | -0.32(-0.75%) |
Oct 12, 2012 | 43.03 | 43.17 | 42.53 | 42.80 | 26,385 | -0.15(-0.35%) |
Oct 11, 2012 | 43.05 | 43.05 | 42.72 | 42.95 | 16,541 | +0.30(+0.70%) |
Oct 10, 2012 | 42.90 | 43.18 | 42.29 | 42.65 | 51,732 | -0.31(-0.71%) |
Oct 09, 2012 | 43.81 | 43.81 | 42.89 | 42.96 | 30,903 | -0.96(-2.19%) |
Oct 08, 2012 | 44.15 | 44.28 | 43.78 | 43.92 | 32,459 | -0.32(-0.73%) |
Oct 05, 2012 | 44.22 | 45.03 | 44.03 | 44.24 | 27,737 | +0.22(+0.51%) |
Oct 04, 2012 | 43.41 | 44.06 | 43.26 | 44.02 | 51,538 | +0.76(+1.76%) |
Oct 03, 2012 | 43.32 | 43.53 | 42.71 | 43.26 | 36,330 | -0.12(-0.27%) |
Oct 02, 2012 | 43.40 | 43.70 | 43.05 | 43.37 | 31,211 | -0.12(-0.27%) |
Oct 01, 2012 | 43.78 | 44.36 | 43.20 | 43.49 | 34,879 | -0.07(-0.15%) |
Sep 28, 2012 | 43.32 | 43.76 | 43.19 | 43.56 | 20,630 | +0.02(+0.06%) |
Sep 27, 2012 | 43.79 | 43.90 | 43.45 | 43.53 | 41,379 | -0.37(-0.85%) |
Sep 26, 2012 | 44.23 | 44.34 | 43.61 | 43.90 | 61,721 | -0.14(-0.32%) |
Sep 25, 2012 | 44.25 | 44.80 | 43.94 | 44.04 | 48,573 | -0.15(-0.34%) |
Sep 24, 2012 | 43.47 | 44.37 | 43.22 | 44.19 | 36,394 | +0.54(+1.23%) |
Sep 21, 2012 | 44.33 | 44.33 | 43.24 | 43.65 | 224,191 | +0.17(+0.40%) |
Sep 20, 2012 | 43.88 | 44.09 | 43.43 | 43.48 | 32,320 | -0.41(-0.92%) |
Sep 19, 2012 | 43.96 | 44.24 | 43.61 | 43.89 | 40,795 | -0.10(-0.23%) |
Sep 18, 2012 | 42.94 | 44.02 | 42.94 | 43.99 | 40,649 | +0.79(+1.84%) |
Sep 17, 2012 | 42.82 | 43.24 | 42.59 | 43.19 | 33,812 | +0.16(+0.37%) |
Sep 14, 2012 | 43.45 | 43.67 | 42.79 | 43.03 | 71,216 | -0.43(-0.99%) |
Sep 13, 2012 | 42.79 | 44.15 | 42.71 | 43.46 | 52,276 | +0.59(+1.37%) |
Sep 12, 2012 | 42.87 | 43.02 | 42.67 | 42.88 | 20,521 | +0.21(+0.48%) |
Sep 11, 2012 | 42.53 | 43.02 | 42.51 | 42.67 | 34,584 | +0.07(+0.16%) |
Sep 10, 2012 | 42.41 | 42.61 | 42.05 | 42.60 | 36,640 | +0.10(+0.23%) |
Sep 07, 2012 | 42.48 | 42.58 | 42.22 | 42.50 | 36,866 | +0.22(+0.53%) |
Sep 06, 2012 | 42.08 | 42.73 | 42.02 | 42.28 | 49,765 | +0.50(+1.19%) |
Sep 05, 2012 | 41.91 | 42.29 | 41.37 | 41.78 | 57,899 | -0.27(-0.65%) |