Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 41.06 | 41.87 | 40.80 | 41.82 | 286,448 | +0.69(+1.68%) |
Nov 29, 2012 | 40.67 | 41.20 | 39.69 | 41.13 | 133,621 | +0.79(+1.96%) |
Nov 28, 2012 | 40.23 | 40.38 | 39.05 | 40.34 | 503,522 | -0.31(-0.76%) |
Nov 27, 2012 | 41.30 | 41.53 | 40.61 | 40.65 | 195,704 | -0.75(-1.81%) |
Nov 26, 2012 | 41.02 | 41.98 | 40.53 | 41.40 | 343,544 | +0.55(+1.35%) |
Nov 23, 2012 | 40.14 | 40.87 | 39.87 | 40.85 | 82,958 | +0.71(+1.77%) |
Nov 21, 2012 | 40.06 | 40.23 | 39.62 | 40.14 | 63,858 | +0.12(+0.30%) |
Nov 20, 2012 | 39.92 | 40.23 | 39.36 | 40.02 | 141,847 | -0.05(-0.12%) |
Nov 19, 2012 | 39.89 | 40.30 | 39.46 | 40.07 | 147,764 | +0.59(+1.50%) |
Nov 16, 2012 | 39.86 | 39.97 | 38.75 | 39.48 | 201,550 | -0.16(-0.41%) |
Nov 15, 2012 | 40.00 | 40.68 | 39.58 | 39.64 | 177,872 | -0.56(-1.39%) |
Nov 14, 2012 | 41.29 | 41.29 | 40.04 | 40.20 | 252,514 | -0.71(-1.74%) |
Nov 13, 2012 | 40.75 | 41.33 | 40.75 | 40.91 | 173,164 | -0.20(-0.49%) |
Nov 12, 2012 | 41.15 | 41.63 | 40.94 | 41.11 | 128,751 | -0.01(-0.02%) |
Nov 09, 2012 | 40.60 | 41.37 | 40.50 | 41.12 | 311,734 | +0.34(+0.84%) |
Nov 08, 2012 | 41.06 | 41.50 | 40.74 | 40.78 | 181,439 | -0.13(-0.33%) |
Nov 07, 2012 | 40.90 | 41.20 | 40.33 | 40.91 | 396,603 | -0.28(-0.68%) |
Nov 06, 2012 | 41.24 | 41.90 | 40.99 | 41.19 | 348,040 | +0.13(+0.32%) |
Nov 05, 2012 | 40.83 | 41.25 | 40.60 | 41.06 | 335,596 | +0.28(+0.69%) |
Nov 02, 2012 | 41.72 | 41.81 | 40.54 | 40.78 | 490,948 | -1.02(-2.45%) |
Nov 01, 2012 | 40.39 | 42.09 | 40.19 | 41.80 | 636,252 | +1.38(+3.43%) |
Oct 31, 2012 | 40.69 | 40.69 | 39.42 | 40.42 | 469,710 | -0.34(-0.83%) |
Oct 26, 2012 | 40.61 | 40.76 | 40.76 | 40.76 | 557,200 | +0.36(+0.89%) |
Oct 25, 2012 | 41.85 | 41.85 | 40.08 | 40.40 | 667,774 | -0.63(-1.54%) |
Oct 24, 2012 | 39.67 | 41.63 | 39.02 | 41.03 | 1,535,119 | +4.92(+13.63%) |
Oct 23, 2012 | 35.18 | 36.91 | 35.18 | 36.11 | 403,460 | +0.57(+1.60%) |
Oct 19, 2012 | 35.41 | 35.64 | 35.00 | 35.54 | 379,272 | -0.06(-0.17%) |
Oct 18, 2012 | 36.67 | 36.72 | 35.35 | 35.60 | 283,120 | -1.16(-3.16%) |
Oct 17, 2012 | 36.89 | 37.24 | 36.46 | 36.76 | 210,604 | -0.31(-0.84%) |
Oct 16, 2012 | 36.75 | 37.57 | 36.75 | 37.07 | 322,176 | +0.38(+1.04%) |
Oct 15, 2012 | 36.16 | 36.80 | 36.05 | 36.69 | 145,525 | +0.48(+1.33%) |
Oct 12, 2012 | 36.24 | 36.41 | 36.03 | 36.21 | 124,695 | -0.08(-0.22%) |
Oct 11, 2012 | 36.16 | 36.53 | 36.01 | 36.29 | 101,478 | +0.49(+1.37%) |
Oct 10, 2012 | 36.16 | 36.41 | 35.71 | 35.80 | 132,969 | -0.42(-1.16%) |
Oct 09, 2012 | 36.89 | 36.94 | 36.03 | 36.22 | 151,233 | -0.79(-2.13%) |
Oct 08, 2012 | 37.90 | 37.90 | 36.92 | 37.01 | 186,675 | -0.20(-0.54%) |
Oct 05, 2012 | 37.40 | 37.73 | 37.09 | 37.21 | 124,659 | -0.11(-0.29%) |
Oct 04, 2012 | 37.18 | 37.46 | 36.71 | 37.32 | 138,418 | +0.28(+0.76%) |
Oct 03, 2012 | 37.00 | 37.21 | 36.66 | 37.04 | 153,627 | +0.00(+0.00%) |
Oct 02, 2012 | 36.61 | 37.19 | 36.58 | 37.04 | 222,376 | +0.45(+1.22%) |
Oct 01, 2012 | 36.83 | 36.90 | 36.10 | 36.59 | 301,211 | -0.17(-0.45%) |
Sep 28, 2012 | 36.68 | 37.08 | 36.30 | 36.76 | 246,613 | -0.15(-0.41%) |
Sep 27, 2012 | 36.03 | 37.02 | 36.03 | 36.91 | 180,605 | +1.05(+2.93%) |
Sep 26, 2012 | 36.07 | 36.39 | 35.30 | 35.86 | 171,975 | -0.32(-0.88%) |
Sep 25, 2012 | 37.69 | 37.87 | 36.17 | 36.18 | 168,105 | -1.29(-3.44%) |
Sep 24, 2012 | 37.37 | 37.90 | 37.31 | 37.47 | 199,393 | -0.11(-0.29%) |
Sep 21, 2012 | 37.76 | 37.97 | 37.27 | 37.58 | 1,023,632 | +0.10(+0.27%) |
Sep 20, 2012 | 37.86 | 38.42 | 37.26 | 37.48 | 126,553 | -0.64(-1.68%) |
Sep 19, 2012 | 38.29 | 38.72 | 38.01 | 38.12 | 177,251 | -0.23(-0.60%) |
Sep 18, 2012 | 37.27 | 38.60 | 37.27 | 38.35 | 275,871 | -0.13(-0.34%) |
Sep 17, 2012 | 39.20 | 39.20 | 38.24 | 38.48 | 134,723 | -0.90(-2.29%) |
Sep 14, 2012 | 38.85 | 39.71 | 38.85 | 39.38 | 116,617 | +0.54(+1.39%) |
Sep 13, 2012 | 38.82 | 39.14 | 38.37 | 38.84 | 202,589 | +0.05(+0.13%) |
Sep 12, 2012 | 38.40 | 38.97 | 38.06 | 38.79 | 156,982 | +0.75(+1.97%) |
Sep 11, 2012 | 38.11 | 38.32 | 37.85 | 38.04 | 107,673 | -0.12(-0.31%) |
Sep 10, 2012 | 38.17 | 38.59 | 37.81 | 38.16 | 155,762 | -0.18(-0.47%) |
Sep 07, 2012 | 38.35 | 38.78 | 37.84 | 38.34 | 335,238 | -0.23(-0.60%) |
Sep 06, 2012 | 37.87 | 38.66 | 37.87 | 38.57 | 236,706 | +1.03(+2.74%) |
Sep 05, 2012 | 38.40 | 38.61 | 37.46 | 37.54 | 247,409 | -0.92(-2.39%) |