Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 38.53 | 38.74 | 38.41 | 38.61 | 1,915,197 | +0.01(+0.03%) |
Nov 29, 2012 | 38.66 | 38.66 | 38.25 | 38.60 | 1,661,898 | +0.05(+0.13%) |
Nov 28, 2012 | 37.87 | 38.57 | 37.80 | 38.55 | 3,001,806 | +0.74(+1.94%) |
Nov 27, 2012 | 38.07 | 38.22 | 37.80 | 37.82 | 2,185,074 | -0.16(-0.43%) |
Nov 26, 2012 | 37.54 | 38.18 | 37.41 | 37.98 | 2,057,368 | +0.28(+0.74%) |
Nov 23, 2012 | 37.89 | 37.97 | 37.40 | 37.70 | 793,612 | -0.15(-0.39%) |
Nov 21, 2012 | 37.98 | 38.16 | 37.51 | 37.85 | 1,585,709 | -0.13(-0.35%) |
Nov 20, 2012 | 38.05 | 38.12 | 37.65 | 37.98 | 1,577,835 | -0.03(-0.08%) |
Nov 19, 2012 | 38.38 | 38.52 | 37.85 | 38.01 | 2,128,144 | -0.19(-0.49%) |
Nov 16, 2012 | 38.35 | 38.58 | 37.87 | 38.20 | 2,908,580 | -0.09(-0.22%) |
Nov 15, 2012 | 38.50 | 38.72 | 38.00 | 38.29 | 1,668,747 | -0.21(-0.55%) |
Nov 14, 2012 | 39.08 | 39.14 | 38.43 | 38.50 | 1,961,005 | -0.57(-1.46%) |
Nov 13, 2012 | 38.96 | 39.55 | 38.81 | 39.07 | 1,591,610 | +0.05(+0.14%) |
Nov 12, 2012 | 39.51 | 39.58 | 39.00 | 39.02 | 1,458,818 | -0.43(-1.08%) |
Nov 09, 2012 | 39.41 | 39.60 | 39.26 | 39.44 | 2,611,223 | -0.06(-0.15%) |
Nov 08, 2012 | 39.68 | 40.10 | 39.45 | 39.50 | 2,447,778 | -0.16(-0.40%) |
Nov 07, 2012 | 40.58 | 40.58 | 39.61 | 39.66 | 2,582,629 | -1.00(-2.45%) |
Nov 06, 2012 | 40.79 | 41.26 | 39.92 | 40.66 | 4,405,025 | -0.10(-0.25%) |
Nov 05, 2012 | 41.40 | 42.15 | 39.55 | 40.76 | 5,587,836 | -2.00(-4.67%) |
Nov 02, 2012 | 43.70 | 43.72 | 42.68 | 42.76 | 3,429,157 | -0.67(-1.55%) |
Nov 01, 2012 | 43.69 | 43.73 | 43.31 | 43.43 | 1,754,279 | -0.14(-0.32%) |
Oct 31, 2012 | 43.50 | 43.81 | 43.22 | 43.57 | 2,181,001 | +0.29(+0.67%) |
Oct 26, 2012 | 42.23 | 43.28 | 43.28 | 43.28 | 3,426,394 | +1.01(+2.39%) |
Oct 25, 2012 | 42.25 | 42.35 | 41.90 | 42.27 | 1,062,790 | +0.29(+0.69%) |
Oct 24, 2012 | 42.21 | 42.27 | 41.94 | 41.98 | 816,280 | -0.22(-0.53%) |
Oct 23, 2012 | 42.40 | 42.45 | 42.00 | 42.21 | 1,149,271 | -0.55(-1.29%) |
Oct 19, 2012 | 43.08 | 43.16 | 42.66 | 42.76 | 1,249,924 | -0.32(-0.74%) |
Oct 18, 2012 | 42.72 | 43.11 | 42.58 | 43.08 | 944,362 | +0.35(+0.81%) |
Oct 17, 2012 | 42.43 | 42.81 | 42.09 | 42.73 | 958,915 | +0.44(+1.04%) |
Oct 16, 2012 | 42.17 | 42.44 | 42.03 | 42.29 | 777,284 | +0.26(+0.63%) |
Oct 15, 2012 | 41.72 | 42.09 | 41.59 | 42.03 | 1,078,136 | +0.04(+0.09%) |
Oct 12, 2012 | 42.33 | 42.48 | 41.80 | 41.99 | 1,621,365 | -0.41(-0.96%) |
Oct 11, 2012 | 42.42 | 42.88 | 42.13 | 42.40 | 1,450,213 | +0.20(+0.48%) |
Oct 10, 2012 | 42.41 | 42.47 | 42.07 | 42.19 | 638,903 | -0.24(-0.57%) |
Oct 09, 2012 | 42.30 | 42.53 | 42.19 | 42.43 | 954,191 | +0.04(+0.10%) |
Oct 08, 2012 | 42.27 | 42.47 | 42.07 | 42.39 | 565,548 | +0.08(+0.20%) |
Oct 05, 2012 | 42.56 | 42.62 | 42.21 | 42.31 | 765,158 | -0.14(-0.33%) |
Oct 04, 2012 | 42.01 | 42.59 | 41.98 | 42.45 | 1,382,173 | +0.56(+1.33%) |
Oct 03, 2012 | 41.72 | 42.16 | 41.66 | 41.89 | 1,137,300 | +0.23(+0.55%) |
Oct 02, 2012 | 41.77 | 41.83 | 41.43 | 41.66 | 760,581 | +0.10(+0.25%) |
Oct 01, 2012 | 41.77 | 41.92 | 41.49 | 41.56 | 983,127 | -0.04(-0.10%) |
Sep 28, 2012 | 41.42 | 41.70 | 41.24 | 41.60 | 1,293,148 | +0.09(+0.22%) |
Sep 27, 2012 | 41.69 | 41.78 | 41.40 | 41.51 | 1,103,736 | -0.14(-0.33%) |
Sep 26, 2012 | 41.54 | 41.93 | 41.54 | 41.65 | 1,163,662 | +0.13(+0.32%) |
Sep 25, 2012 | 41.63 | 41.98 | 41.51 | 41.52 | 1,260,960 | -0.07(-0.17%) |
Sep 24, 2012 | 41.11 | 41.77 | 41.00 | 41.59 | 1,342,051 | +0.50(+1.21%) |
Sep 21, 2012 | 41.44 | 41.44 | 40.80 | 41.09 | 2,297,831 | -0.22(-0.52%) |
Sep 20, 2012 | 40.99 | 41.37 | 40.99 | 41.31 | 996,737 | +0.14(+0.35%) |
Sep 19, 2012 | 40.99 | 41.21 | 40.92 | 41.16 | 993,919 | +0.23(+0.56%) |
Sep 18, 2012 | 40.96 | 41.12 | 40.79 | 40.93 | 1,058,448 | -0.08(-0.20%) |
Sep 17, 2012 | 40.97 | 41.28 | 40.84 | 41.02 | 3,101,273 | -0.02(-0.04%) |
Sep 14, 2012 | 41.23 | 41.50 | 40.96 | 41.04 | 2,206,772 | -0.25(-0.61%) |
Sep 13, 2012 | 40.26 | 41.33 | 40.26 | 41.29 | 1,373,251 | +0.59(+1.46%) |
Sep 12, 2012 | 40.67 | 40.76 | 40.30 | 40.69 | 1,818,955 | +0.02(+0.04%) |
Sep 11, 2012 | 40.89 | 40.93 | 40.60 | 40.68 | 1,323,324 | -0.24(-0.59%) |
Sep 10, 2012 | 41.55 | 41.55 | 40.88 | 40.92 | 1,465,231 | -0.03(-0.07%) |
Sep 07, 2012 | 41.44 | 41.59 | 40.85 | 40.95 | 2,533,595 | -0.62(-1.50%) |
Sep 06, 2012 | 41.40 | 41.67 | 41.26 | 41.57 | 1,308,663 | +0.56(+1.38%) |
Sep 05, 2012 | 41.34 | 41.34 | 40.89 | 41.01 | 1,200,697 | -0.19(-0.45%) |