Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 40.34 | 40.44 | 40.29 | 40.44 | 11,133 | +0.10(+0.26%) |
Nov 29, 2012 | 40.30 | 40.48 | 40.30 | 40.34 | 19,808 | +0.12(+0.30%) |
Nov 28, 2012 | 40.19 | 40.34 | 40.17 | 40.22 | 8,130 | -0.06(-0.15%) |
Nov 27, 2012 | 40.17 | 40.48 | 40.16 | 40.28 | 3,618 | +0.05(+0.13%) |
Nov 26, 2012 | 40.61 | 40.61 | 40.16 | 40.22 | 17,256 | -0.38(-0.95%) |
Nov 23, 2012 | 40.27 | 40.61 | 40.27 | 40.61 | 801 | +0.31(+0.76%) |
Nov 21, 2012 | 40.08 | 40.33 | 40.08 | 40.30 | 7,881 | +0.06(+0.15%) |
Nov 20, 2012 | 40.48 | 40.61 | 40.12 | 40.24 | 17,197 | -0.28(-0.69%) |
Nov 19, 2012 | 40.58 | 40.61 | 40.01 | 40.52 | 19,067 | +0.26(+0.65%) |
Nov 16, 2012 | 39.85 | 40.26 | 39.85 | 40.26 | 3,964 | +0.25(+0.63%) |
Nov 15, 2012 | 40.15 | 40.57 | 39.69 | 40.01 | 29,722 | -0.17(-0.41%) |
Nov 14, 2012 | 40.62 | 40.62 | 40.13 | 40.17 | 51,578 | -0.27(-0.67%) |
Nov 13, 2012 | 40.45 | 40.46 | 40.22 | 40.44 | 8,307 | -0.16(-0.39%) |
Nov 12, 2012 | 40.60 | 40.88 | 40.32 | 40.60 | 34,402 | +0.07(+0.17%) |
Nov 09, 2012 | 40.46 | 40.59 | 40.29 | 40.53 | 21,364 | -0.09(-0.22%) |
Nov 08, 2012 | 40.84 | 40.88 | 40.52 | 40.62 | 10,382 | -0.12(-0.30%) |
Nov 07, 2012 | 40.62 | 40.74 | 40.42 | 40.74 | 13,136 | -0.27(-0.66%) |
Nov 06, 2012 | 40.30 | 41.01 | 40.22 | 41.01 | 35,425 | +0.58(+1.43%) |
Nov 05, 2012 | 40.68 | 40.83 | 40.43 | 40.43 | 7,557 | -0.43(-1.05%) |
Nov 02, 2012 | 40.25 | 40.86 | 40.23 | 40.86 | 5,249 | +0.34(+0.84%) |
Nov 01, 2012 | 40.61 | 40.63 | 40.31 | 40.52 | 6,427 | +0.13(+0.32%) |
Oct 31, 2012 | 40.46 | 40.65 | 40.14 | 40.39 | 14,332 | -0.08(-0.19%) |
Oct 26, 2012 | 40.47 | 40.47 | 40.47 | 40.47 | 19,809 | -0.05(-0.13%) |
Oct 25, 2012 | 40.34 | 40.70 | 40.34 | 40.52 | 7,480 | +0.01(+0.02%) |
Oct 24, 2012 | 40.35 | 40.57 | 39.89 | 40.51 | 43,294 | +0.17(+0.43%) |
Oct 23, 2012 | 40.26 | 40.44 | 40.20 | 40.34 | 11,911 | +0.07(+0.17%) |
Oct 19, 2012 | 40.26 | 40.34 | 40.26 | 40.27 | 2,956 | -0.01(-0.02%) |
Oct 18, 2012 | 40.43 | 40.52 | 40.26 | 40.28 | 4,865 | -0.08(-0.19%) |
Oct 17, 2012 | 40.10 | 40.39 | 40.10 | 40.36 | 5,642 | +0.10(+0.24%) |
Oct 16, 2012 | 40.17 | 40.51 | 40.17 | 40.26 | 14,573 | -0.07(-0.17%) |
Oct 15, 2012 | 40.22 | 40.57 | 40.04 | 40.33 | 12,772 | +0.06(+0.15%) |
Oct 12, 2012 | 40.32 | 40.56 | 40.24 | 40.27 | 3,060 | +0.01(+0.02%) |
Oct 11, 2012 | 40.30 | 40.35 | 40.04 | 40.26 | 15,297 | +0.02(+0.04%) |
Oct 10, 2012 | 40.44 | 40.47 | 40.17 | 40.24 | 7,374 | -0.27(-0.67%) |
Oct 09, 2012 | 40.35 | 40.55 | 40.17 | 40.51 | 3,405 | +0.33(+0.83%) |
Oct 08, 2012 | 40.53 | 40.57 | 40.03 | 40.18 | 14,496 | -0.11(-0.28%) |
Oct 05, 2012 | 40.06 | 40.57 | 39.98 | 40.29 | 20,244 | -0.01(-0.02%) |
Oct 04, 2012 | 40.08 | 40.57 | 39.79 | 40.30 | 27,569 | +0.33(+0.83%) |
Oct 03, 2012 | 39.52 | 40.11 | 39.46 | 39.97 | 11,805 | +0.32(+0.81%) |
Oct 02, 2012 | 39.78 | 39.90 | 39.63 | 39.65 | 5,482 | -0.31(-0.79%) |
Oct 01, 2012 | 39.91 | 40.17 | 39.82 | 39.96 | 3,538 | +0.06(+0.15%) |
Sep 28, 2012 | 39.54 | 40.07 | 39.39 | 39.90 | 10,015 | +0.31(+0.77%) |
Sep 27, 2012 | 39.17 | 39.65 | 39.17 | 39.60 | 7,191 | +0.37(+0.94%) |
Sep 26, 2012 | 42.85 | 42.85 | 39.21 | 39.23 | 7,455 | -0.08(-0.20%) |
Sep 25, 2012 | 39.56 | 39.83 | 39.30 | 39.31 | 19,695 | -0.62(-1.55%) |
Sep 24, 2012 | 40.17 | 40.17 | 39.57 | 39.93 | 57,466 | -0.55(-1.36%) |
Sep 21, 2012 | 40.78 | 40.78 | 40.17 | 40.48 | 24,696 | -0.31(-0.75%) |
Sep 20, 2012 | 39.53 | 40.98 | 39.53 | 40.78 | 66,960 | +1.09(+2.75%) |
Sep 19, 2012 | 38.43 | 39.86 | 38.28 | 39.69 | 60,291 | +1.32(+3.44%) |
Sep 18, 2012 | 38.47 | 38.56 | 38.28 | 38.37 | 21,424 | -0.26(-0.68%) |
Sep 17, 2012 | 37.99 | 38.64 | 37.81 | 38.64 | 33,426 | +0.85(+2.24%) |
Sep 14, 2012 | 37.77 | 37.81 | 37.16 | 37.79 | 10,498 | -0.11(-0.30%) |
Sep 13, 2012 | 37.42 | 37.90 | 37.23 | 37.90 | 21,972 | +0.37(+0.98%) |
Sep 12, 2012 | 37.73 | 37.94 | 37.33 | 37.53 | 27,196 | -0.32(-0.85%) |
Sep 11, 2012 | 38.08 | 38.08 | 37.73 | 37.86 | 15,286 | -0.08(-0.21%) |
Sep 10, 2012 | 38.06 | 38.31 | 37.56 | 37.94 | 17,938 | -0.01(-0.02%) |
Sep 07, 2012 | 37.93 | 38.43 | 37.55 | 37.95 | 36,882 | +0.17(+0.46%) |
Sep 06, 2012 | 38.43 | 38.55 | 37.55 | 37.77 | 29,872 | -0.59(-1.55%) |
Sep 05, 2012 | 37.74 | 38.68 | 37.74 | 38.36 | 89,393 | +0.44(+1.15%) |
Sep 04, 2012 | 37.55 | 38.43 | 37.36 | 37.93 | 106,125 | +0.60(+1.61%) |
Aug 31, 2012 | 36.33 | 37.48 | 36.33 | 37.33 | 37,595 | +0.86(+2.35%) |
Aug 30, 2012 | 36.38 | 36.68 | 36.24 | 36.47 | 44,670 | +0.19(+0.52%) |
Aug 29, 2012 | 36.24 | 36.51 | 36.12 | 36.28 | 64,034 | -0.21(-0.59%) |
Aug 27, 2012 | 36.55 | 36.72 | 36.41 | 36.50 | 9,894 | -0.03(-0.10%) |
Aug 24, 2012 | 36.56 | 37.07 | 36.48 | 36.53 | 21,289 | -0.17(-0.45%) |
Aug 23, 2012 | 36.77 | 37.03 | 36.49 | 36.70 | 14,717 | -0.20(-0.54%) |
Aug 22, 2012 | 36.37 | 37.09 | 35.99 | 36.90 | 39,988 | +0.38(+1.05%) |
Aug 21, 2012 | 36.52 | 36.67 | 35.84 | 36.51 | 24,685 | +0.05(+0.14%) |
Aug 20, 2012 | 35.11 | 36.64 | 34.85 | 36.46 | 66,269 | +1.18(+3.34%) |
Aug 17, 2012 | 34.93 | 35.30 | 34.66 | 35.28 | 10,119 | +0.70(+2.02%) |
Aug 16, 2012 | 34.68 | 34.92 | 34.51 | 34.58 | 83,436 | +0.09(+0.25%) |
Aug 15, 2012 | 34.49 | 34.57 | 34.37 | 34.50 | 40,343 | +0.03(+0.10%) |
Aug 14, 2012 | 34.50 | 34.50 | 34.28 | 34.46 | 141,358 | -0.04(-0.13%) |
Aug 13, 2012 | 35.23 | 35.25 | 34.28 | 34.50 | 119,441 | -1.28(-3.56%) |
Aug 10, 2012 | 35.57 | 36.26 | 35.57 | 35.78 | 7,889 | +0.02(+0.05%) |
Aug 09, 2012 | 35.52 | 36.01 | 35.52 | 35.76 | 31,137 | +0.25(+0.71%) |
Aug 08, 2012 | 36.12 | 37.77 | 34.57 | 35.51 | 12,595 | -0.30(-0.83%) |
Aug 07, 2012 | 35.54 | 36.68 | 35.18 | 35.81 | 67,346 | -0.36(-0.99%) |
Aug 06, 2012 | 36.09 | 36.56 | 35.76 | 36.16 | 78,979 | +0.36(+1.00%) |
Aug 03, 2012 | 35.81 | 35.92 | 35.35 | 35.81 | 19,549 | +0.23(+0.64%) |
Aug 02, 2012 | 35.66 | 35.66 | 35.53 | 35.58 | 1,619 | -0.10(-0.27%) |
Aug 01, 2012 | 36.32 | 36.32 | 35.67 | 35.67 | 14,405 | +0.13(+0.37%) |
Jul 31, 2012 | 35.67 | 35.67 | 34.98 | 35.54 | 20,294 | +0.52(+1.50%) |
Jul 30, 2012 | 34.54 | 35.12 | 34.54 | 35.02 | 21,768 | +0.16(+0.45%) |
Jul 27, 2012 | 34.93 | 34.93 | 34.15 | 34.86 | 11,862 | +0.33(+0.96%) |
Jul 26, 2012 | 34.93 | 35.12 | 34.45 | 34.53 | 32,081 | +0.21(+0.61%) |
Jul 25, 2012 | 33.27 | 34.32 | 33.27 | 34.32 | 34,433 | +1.15(+3.47%) |
Jul 24, 2012 | 32.31 | 33.30 | 32.24 | 33.17 | 24,805 | +1.08(+3.35%) |
Jul 23, 2012 | 31.81 | 39.12 | 31.81 | 32.09 | 15,189 | -0.17(-0.51%) |
Jul 20, 2012 | 31.75 | 32.53 | 31.33 | 32.26 | 18,929 | +0.31(+0.96%) |
Jul 19, 2012 | 31.71 | 33.06 | 31.71 | 31.95 | 54,410 | +0.79(+2.52%) |
Jul 18, 2012 | 31.18 | 31.32 | 31.07 | 31.17 | 7,049 | -0.04(-0.14%) |
Jul 17, 2012 | 31.09 | 31.38 | 31.00 | 31.21 | 15,027 | +0.00(+0.00%) |
Jul 16, 2012 | 31.89 | 32.00 | 31.09 | 31.21 | 18,077 | -0.89(-2.77%) |
Jul 13, 2012 | 32.40 | 32.40 | 31.88 | 32.10 | 4,465 | -0.17(-0.51%) |
Jul 12, 2012 | 32.16 | 32.27 | 31.98 | 32.27 | 5,983 | +0.17(+0.54%) |
Jul 11, 2012 | 32.16 | 32.28 | 31.88 | 32.09 | 6,836 | -0.33(-1.02%) |
Jul 10, 2012 | 31.70 | 32.98 | 31.70 | 32.43 | 25,432 | +0.59(+1.87%) |
Jul 09, 2012 | 31.74 | 31.88 | 31.61 | 31.83 | 5,323 | -0.07(-0.22%) |
Jul 06, 2012 | 32.36 | 32.36 | 31.78 | 31.90 | 13,021 | -0.60(-1.85%) |
Jul 05, 2012 | 31.77 | 32.54 | 31.48 | 32.50 | 15,332 | +0.59(+1.86%) |
Jul 03, 2012 | 32.40 | 32.52 | 31.69 | 31.91 | 17,782 | -0.29(-0.90%) |
Jul 02, 2012 | 32.33 | 32.58 | 32.00 | 32.20 | 18,621 | -0.17(-0.54%) |
Jun 29, 2012 | 32.36 | 32.98 | 32.09 | 32.37 | 29,683 | +0.16(+0.49%) |
Jun 28, 2012 | 31.66 | 32.29 | 31.61 | 32.22 | 13,917 | +0.60(+1.91%) |
Jun 27, 2012 | 31.44 | 31.96 | 31.26 | 31.61 | 18,758 | +0.17(+0.53%) |
Jun 26, 2012 | 31.40 | 32.50 | 31.40 | 31.45 | 19,166 | +0.04(+0.14%) |
Jun 25, 2012 | 31.87 | 32.02 | 31.29 | 31.40 | 19,925 | -0.90(-2.78%) |
Jun 22, 2012 | 32.31 | 32.61 | 32.30 | 32.30 | 4,465 | +0.00(+0.00%) |
Jun 21, 2012 | 33.14 | 33.14 | 32.23 | 32.30 | 14,768 | -0.72(-2.19%) |
Jun 20, 2012 | 33.19 | 33.31 | 32.68 | 33.03 | 13,510 | +0.52(+1.58%) |
Jun 19, 2012 | 32.31 | 33.40 | 32.09 | 32.51 | 17,391 | +0.08(+0.24%) |
Jun 18, 2012 | 32.19 | 33.33 | 32.01 | 32.43 | 14,544 | +0.13(+0.41%) |
Jun 15, 2012 | 31.88 | 32.31 | 31.88 | 32.30 | 14,755 | +0.34(+1.07%) |
Jun 14, 2012 | 32.69 | 32.92 | 31.95 | 31.96 | 12,670 | -0.82(-2.50%) |
Jun 13, 2012 | 32.62 | 33.61 | 32.51 | 32.78 | 10,006 | -0.59(-1.77%) |
Jun 12, 2012 | 34.23 | 34.23 | 32.93 | 33.37 | 32,161 | -0.85(-2.49%) |
Jun 11, 2012 | 33.28 | 34.64 | 33.28 | 34.22 | 73,880 | +1.14(+3.43%) |
Jun 08, 2012 | 32.05 | 33.34 | 31.95 | 33.09 | 63,135 | +1.17(+3.67%) |
Jun 07, 2012 | 31.71 | 32.41 | 31.37 | 31.92 | 39,573 | +0.27(+0.86%) |
Jun 06, 2012 | 31.44 | 31.87 | 31.18 | 31.65 | 44,281 | +0.60(+1.94%) |
Jun 05, 2012 | 31.18 | 31.43 | 31.05 | 31.05 | 35,820 | -0.35(-1.11%) |
Jun 04, 2012 | 30.46 | 31.40 | 30.43 | 31.40 | 61,639 | +0.11(+0.36%) |
Jun 01, 2012 | 32.24 | 32.24 | 31.12 | 31.28 | 53,488 | -1.03(-3.19%) |
May 31, 2012 | 32.21 | 32.31 | 30.43 | 32.31 | 217,914 | -0.22(-0.67%) |
May 30, 2012 | 32.53 | 33.03 | 31.96 | 32.53 | 134,525 | -0.58(-1.74%) |
May 29, 2012 | 34.03 | 34.14 | 32.57 | 33.11 | 142,489 | -1.33(-3.86%) |
May 25, 2012 | 35.37 | 35.37 | 33.19 | 34.43 | 46,511 | -1.13(-3.17%) |
May 24, 2012 | 36.68 | 36.68 | 35.56 | 35.56 | 19,917 | -0.50(-1.38%) |
May 23, 2012 | 36.11 | 36.33 | 35.50 | 36.06 | 32,344 | +0.03(+0.07%) |
May 22, 2012 | 35.81 | 36.55 | 35.67 | 36.03 | 37,281 | +0.43(+1.20%) |
May 21, 2012 | 36.15 | 36.15 | 35.43 | 35.60 | 24,851 | -0.30(-0.83%) |
May 18, 2012 | 35.14 | 36.85 | 35.14 | 35.90 | 54,464 | +0.26(+0.74%) |
May 17, 2012 | 36.26 | 36.26 | 35.36 | 35.64 | 25,863 | -0.34(-0.95%) |
May 16, 2012 | 36.26 | 36.78 | 35.66 | 35.98 | 31,036 | -0.28(-0.77%) |
May 15, 2012 | 36.68 | 37.10 | 36.26 | 36.26 | 14,380 | -0.41(-1.12%) |
May 14, 2012 | 36.46 | 36.68 | 36.03 | 36.67 | 29,396 | +0.27(+0.74%) |
May 11, 2012 | 36.76 | 36.80 | 34.93 | 36.40 | 71,943 | -0.28(-0.76%) |
May 10, 2012 | 36.90 | 37.07 | 36.41 | 36.68 | 18,671 | +0.01(+0.02%) |
May 09, 2012 | 36.77 | 37.26 | 36.55 | 36.67 | 13,474 | +0.08(+0.21%) |
May 08, 2012 | 36.42 | 37.95 | 36.24 | 36.59 | 36,172 | +0.26(+0.72%) |
May 07, 2012 | 36.25 | 36.42 | 36.19 | 36.33 | 35,173 | -0.10(-0.26%) |
May 04, 2012 | 36.33 | 36.54 | 35.81 | 36.43 | 38,733 | -0.11(-0.31%) |
May 03, 2012 | 37.99 | 38.16 | 36.24 | 36.54 | 89,677 | -1.84(-4.80%) |
May 02, 2012 | 39.04 | 39.04 | 38.00 | 38.38 | 27,489 | -0.32(-0.83%) |
May 01, 2012 | 38.43 | 38.86 | 38.43 | 38.70 | 18,374 | +0.21(+0.54%) |
Apr 30, 2012 | 38.77 | 38.99 | 38.45 | 38.50 | 16,773 | -0.27(-0.70%) |
Apr 27, 2012 | 38.38 | 38.86 | 38.36 | 38.77 | 10,502 | +0.41(+1.07%) |
Apr 26, 2012 | 38.86 | 38.86 | 38.35 | 38.36 | 16,997 | -0.19(-0.50%) |
Apr 25, 2012 | 39.04 | 39.05 | 38.08 | 38.55 | 24,827 | +0.10(+0.25%) |
Apr 24, 2012 | 39.29 | 39.29 | 38.43 | 38.45 | 45,433 | -0.58(-1.48%) |
Apr 23, 2012 | 39.42 | 39.46 | 38.82 | 39.03 | 23,352 | +0.14(+0.36%) |
Apr 20, 2012 | 39.30 | 39.74 | 38.64 | 38.89 | 36,819 | +0.61(+1.60%) |
Apr 19, 2012 | 34.94 | 38.40 | 34.94 | 38.28 | 82,062 | +1.51(+4.11%) |
Apr 18, 2012 | 37.53 | 37.59 | 35.80 | 36.77 | 73,808 | -1.83(-4.73%) |
Apr 17, 2012 | 40.62 | 40.81 | 38.00 | 38.59 | 65,525 | -1.99(-4.91%) |
Apr 16, 2012 | 41.92 | 42.41 | 40.17 | 40.58 | 48,553 | -1.48(-3.53%) |
Apr 13, 2012 | 42.01 | 43.20 | 41.71 | 42.07 | 51,878 | +0.32(+0.77%) |
Apr 12, 2012 | 41.92 | 43.58 | 40.61 | 41.74 | 84,459 | +0.45(+1.10%) |
Apr 11, 2012 | 39.28 | 42.79 | 38.92 | 41.29 | 101,306 | +1.88(+4.76%) |
Apr 10, 2012 | 38.64 | 39.65 | 38.20 | 39.41 | 103,127 | +1.26(+3.30%) |
Apr 09, 2012 | 37.89 | 38.25 | 37.83 | 38.15 | 72,942 | +0.64(+1.70%) |
Apr 05, 2012 | 36.24 | 40.29 | 35.94 | 37.52 | 192,973 | +1.81(+5.06%) |
Apr 04, 2012 | 34.89 | 35.89 | 34.84 | 35.71 | 74,475 | +0.95(+2.74%) |
Apr 03, 2012 | 34.02 | 34.93 | 33.97 | 34.76 | 53,374 | +1.18(+3.51%) |
Apr 02, 2012 | 33.45 | 33.59 | 33.37 | 33.58 | 7,730 | +0.30(+0.89%) |
Mar 30, 2012 | 33.88 | 33.88 | 33.19 | 33.28 | 16,493 | -0.69(-2.03%) |
Mar 29, 2012 | 34.02 | 34.42 | 33.93 | 33.97 | 9,239 | -0.09(-0.26%) |
Mar 28, 2012 | 34.32 | 34.41 | 34.06 | 34.06 | 10,653 | -0.31(-0.89%) |
Mar 27, 2012 | 34.76 | 34.76 | 34.16 | 34.36 | 54,158 | -0.00(-0.00%) |
Mar 26, 2012 | 34.41 | 34.50 | 34.32 | 34.36 | 62,930 | -0.04(-0.13%) |
Mar 23, 2012 | 34.50 | 34.50 | 34.41 | 34.41 | 32,951 | -0.09(-0.25%) |