Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 41.44 | 41.70 | 41.28 | 41.45 | 298,100 | +0.09(+0.21%) |
Nov 29, 2012 | 41.12 | 41.52 | 41.04 | 41.36 | 508,142 | -0.16(-0.38%) |
Nov 28, 2012 | 41.79 | 41.84 | 41.29 | 41.52 | 394,961 | -0.27(-0.64%) |
Nov 27, 2012 | 41.28 | 42.14 | 40.76 | 41.79 | 511,251 | +0.52(+1.26%) |
Nov 26, 2012 | 41.00 | 41.50 | 40.92 | 41.27 | 316,132 | +0.32(+0.78%) |
Nov 23, 2012 | 41.08 | 41.14 | 40.67 | 40.95 | 143,110 | +0.05(+0.13%) |
Nov 21, 2012 | 41.26 | 41.35 | 40.88 | 40.90 | 330,677 | -0.25(-0.60%) |
Nov 20, 2012 | 41.17 | 41.17 | 40.66 | 41.14 | 378,330 | +0.21(+0.50%) |
Nov 19, 2012 | 40.98 | 41.16 | 40.68 | 40.94 | 225,620 | +0.35(+0.85%) |
Nov 16, 2012 | 40.40 | 40.74 | 40.16 | 40.59 | 314,774 | +0.14(+0.35%) |
Nov 15, 2012 | 40.34 | 40.68 | 40.16 | 40.45 | 392,214 | -0.01(-0.03%) |
Nov 14, 2012 | 41.49 | 41.49 | 40.38 | 40.46 | 306,447 | -0.80(-1.95%) |
Nov 13, 2012 | 41.21 | 41.56 | 41.12 | 41.27 | 223,385 | -0.09(-0.23%) |
Nov 12, 2012 | 41.65 | 41.87 | 41.11 | 41.36 | 193,764 | -0.18(-0.43%) |
Nov 09, 2012 | 41.79 | 41.99 | 41.52 | 41.54 | 258,146 | -0.44(-1.05%) |
Nov 08, 2012 | 42.35 | 42.59 | 41.98 | 41.98 | 191,698 | -0.46(-1.08%) |
Nov 07, 2012 | 42.83 | 42.87 | 42.38 | 42.44 | 401,951 | -0.44(-1.02%) |
Nov 06, 2012 | 42.63 | 42.93 | 42.19 | 42.88 | 252,888 | +0.34(+0.80%) |
Nov 05, 2012 | 42.78 | 42.91 | 42.03 | 42.54 | 408,858 | -0.31(-0.71%) |
Nov 02, 2012 | 43.22 | 43.46 | 42.80 | 42.85 | 541,400 | -0.25(-0.59%) |
Nov 01, 2012 | 43.30 | 43.38 | 42.80 | 43.10 | 403,351 | +0.06(+0.14%) |
Oct 31, 2012 | 42.21 | 43.15 | 42.20 | 43.04 | 397,308 | +0.81(+1.92%) |
Oct 26, 2012 | 42.68 | 42.23 | 42.23 | 42.23 | 269,434 | -0.38(-0.89%) |
Oct 25, 2012 | 42.88 | 43.08 | 42.14 | 42.61 | 233,797 | -0.06(-0.14%) |
Oct 24, 2012 | 42.59 | 42.81 | 42.38 | 42.67 | 472,619 | +0.03(+0.08%) |
Oct 23, 2012 | 42.51 | 42.63 | 41.95 | 42.63 | 1,111,900 | -0.27(-0.62%) |
Oct 19, 2012 | 42.77 | 43.42 | 42.62 | 42.90 | 548,799 | -0.38(-0.88%) |
Oct 18, 2012 | 42.79 | 43.42 | 42.79 | 43.28 | 347,095 | +0.44(+1.02%) |
Oct 17, 2012 | 44.35 | 44.35 | 42.47 | 42.84 | 618,002 | +0.45(+1.07%) |
Oct 16, 2012 | 42.04 | 42.47 | 42.01 | 42.39 | 410,073 | +0.42(+1.00%) |
Oct 15, 2012 | 41.71 | 41.99 | 41.30 | 41.97 | 499,404 | +0.25(+0.61%) |
Oct 12, 2012 | 42.20 | 42.30 | 41.62 | 41.71 | 342,358 | -0.43(-1.03%) |
Oct 11, 2012 | 42.51 | 42.77 | 42.15 | 42.15 | 338,292 | -0.16(-0.38%) |
Oct 10, 2012 | 42.00 | 42.38 | 41.94 | 42.31 | 196,057 | +0.31(+0.74%) |
Oct 09, 2012 | 42.25 | 42.33 | 42.00 | 42.00 | 357,717 | -0.21(-0.50%) |
Oct 08, 2012 | 42.16 | 42.23 | 41.98 | 42.21 | 316,010 | +0.03(+0.06%) |
Oct 05, 2012 | 42.23 | 42.42 | 42.07 | 42.18 | 305,273 | -0.05(-0.12%) |
Oct 04, 2012 | 42.62 | 42.75 | 42.04 | 42.23 | 278,466 | -0.25(-0.59%) |
Oct 03, 2012 | 42.70 | 42.95 | 42.41 | 42.48 | 224,714 | -0.17(-0.40%) |
Oct 02, 2012 | 42.08 | 42.70 | 42.08 | 42.66 | 335,127 | +0.43(+1.03%) |
Oct 01, 2012 | 42.95 | 42.99 | 41.85 | 42.22 | 446,152 | -0.77(-1.79%) |
Sep 28, 2012 | 42.98 | 43.20 | 42.85 | 42.99 | 420,468 | -0.06(-0.14%) |
Sep 27, 2012 | 42.98 | 43.45 | 42.66 | 43.05 | 975,530 | +0.25(+0.58%) |
Sep 26, 2012 | 42.85 | 43.23 | 42.71 | 42.80 | 317,927 | +0.01(+0.02%) |
Sep 25, 2012 | 43.53 | 43.56 | 42.79 | 42.79 | 285,785 | -0.64(-1.47%) |
Sep 24, 2012 | 43.52 | 43.75 | 43.33 | 43.43 | 360,034 | -0.06(-0.14%) |
Sep 21, 2012 | 43.54 | 43.76 | 43.45 | 43.49 | 386,184 | -0.05(-0.12%) |
Sep 20, 2012 | 43.96 | 43.96 | 43.39 | 43.54 | 294,312 | -0.63(-1.43%) |
Sep 19, 2012 | 44.58 | 44.71 | 44.18 | 44.18 | 322,524 | -0.34(-0.75%) |
Sep 18, 2012 | 44.99 | 45.06 | 44.35 | 44.51 | 180,272 | -0.48(-1.07%) |
Sep 17, 2012 | 45.20 | 45.39 | 44.98 | 44.99 | 124,999 | -0.20(-0.45%) |
Sep 14, 2012 | 44.63 | 45.51 | 44.63 | 45.20 | 216,481 | +0.55(+1.24%) |
Sep 13, 2012 | 44.33 | 44.85 | 44.31 | 44.64 | 246,798 | +0.29(+0.65%) |
Sep 12, 2012 | 44.85 | 44.91 | 44.29 | 44.35 | 212,876 | -0.27(-0.60%) |
Sep 11, 2012 | 44.47 | 44.63 | 44.27 | 44.62 | 203,194 | +0.22(+0.50%) |
Sep 10, 2012 | 44.79 | 44.79 | 44.27 | 44.40 | 195,844 | -0.40(-0.88%) |
Sep 07, 2012 | 44.63 | 44.81 | 44.58 | 44.80 | 324,273 | +0.11(+0.24%) |
Sep 06, 2012 | 44.96 | 44.96 | 44.63 | 44.69 | 331,571 | +0.00(+0.00%) |
Sep 05, 2012 | 44.95 | 45.01 | 44.60 | 44.69 | 235,696 | -0.13(-0.29%) |