Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 41.40 | 41.63 | 41.30 | 41.54 | 4,097,386 | +0.19(+0.45%) |
Nov 29, 2012 | 41.32 | 41.47 | 41.12 | 41.35 | 2,446,048 | +0.10(+0.23%) |
Nov 28, 2012 | 41.11 | 41.31 | 41.03 | 41.25 | 2,876,276 | +0.05(+0.11%) |
Nov 27, 2012 | 41.29 | 41.53 | 41.13 | 41.21 | 3,224,991 | -0.08(-0.20%) |
Nov 26, 2012 | 41.08 | 41.38 | 41.00 | 41.29 | 2,566,392 | -0.05(-0.13%) |
Nov 23, 2012 | 40.77 | 41.35 | 40.76 | 41.35 | 1,859,199 | +0.46(+1.12%) |
Nov 21, 2012 | 40.90 | 40.98 | 40.61 | 40.89 | 2,769,035 | -0.04(-0.10%) |
Nov 20, 2012 | 40.81 | 41.00 | 40.58 | 40.93 | 3,070,657 | +0.00(+0.00%) |
Nov 19, 2012 | 40.55 | 40.93 | 40.50 | 40.93 | 3,951,677 | +0.67(+1.67%) |
Nov 16, 2012 | 39.77 | 40.29 | 39.73 | 40.25 | 5,338,313 | +0.53(+1.33%) |
Nov 15, 2012 | 39.56 | 39.87 | 39.53 | 39.73 | 3,621,350 | +0.09(+0.23%) |
Nov 14, 2012 | 40.00 | 40.18 | 39.49 | 39.63 | 4,186,784 | -0.29(-0.72%) |
Nov 13, 2012 | 39.79 | 40.35 | 39.74 | 39.92 | 3,930,383 | -0.01(-0.03%) |
Nov 12, 2012 | 39.81 | 40.15 | 39.63 | 39.93 | 2,470,954 | +0.17(+0.42%) |
Nov 09, 2012 | 39.74 | 40.08 | 39.69 | 39.76 | 3,674,646 | -0.08(-0.19%) |
Nov 08, 2012 | 40.14 | 40.27 | 39.81 | 39.84 | 3,754,515 | -0.34(-0.86%) |
Nov 07, 2012 | 40.43 | 40.43 | 39.94 | 40.19 | 3,680,176 | -0.26(-0.63%) |
Nov 06, 2012 | 40.48 | 40.58 | 40.22 | 40.44 | 3,889,767 | +0.16(+0.39%) |
Nov 05, 2012 | 40.02 | 40.48 | 40.02 | 40.28 | 2,524,402 | +0.10(+0.26%) |
Nov 02, 2012 | 40.59 | 40.81 | 40.14 | 40.18 | 3,643,661 | -0.35(-0.86%) |
Nov 01, 2012 | 40.07 | 40.63 | 39.91 | 40.53 | 5,152,156 | +0.35(+0.87%) |
Oct 31, 2012 | 39.80 | 40.28 | 39.65 | 40.18 | 6,091,858 | +0.42(+1.05%) |
Oct 26, 2012 | 40.08 | 39.76 | 39.76 | 39.76 | 12,905,062 | -0.28(-0.70%) |
Oct 25, 2012 | 40.96 | 40.96 | 39.45 | 40.04 | 7,849,263 | -0.75(-1.84%) |
Oct 24, 2012 | 40.97 | 41.16 | 40.64 | 40.79 | 3,734,300 | +0.01(+0.03%) |
Oct 23, 2012 | 41.01 | 41.06 | 40.60 | 40.78 | 3,497,939 | -0.46(-1.12%) |
Oct 19, 2012 | 42.02 | 42.03 | 41.13 | 41.25 | 6,214,786 | -0.87(-2.05%) |
Oct 18, 2012 | 42.08 | 42.21 | 41.79 | 42.11 | 3,289,572 | +0.02(+0.05%) |
Oct 17, 2012 | 41.33 | 42.24 | 41.33 | 42.09 | 6,320,080 | +0.75(+1.82%) |
Oct 16, 2012 | 41.40 | 41.43 | 41.15 | 41.34 | 3,169,973 | +0.05(+0.12%) |
Oct 15, 2012 | 41.12 | 41.32 | 40.95 | 41.29 | 3,717,322 | +0.22(+0.53%) |
Oct 12, 2012 | 41.27 | 41.39 | 40.85 | 41.07 | 3,381,660 | -0.05(-0.13%) |
Oct 11, 2012 | 41.28 | 41.35 | 41.06 | 41.12 | 3,895,161 | +0.13(+0.32%) |
Oct 10, 2012 | 40.91 | 41.13 | 40.78 | 41.00 | 3,957,355 | +0.10(+0.24%) |
Oct 09, 2012 | 41.26 | 41.41 | 40.85 | 40.90 | 3,670,111 | -0.40(-0.98%) |
Oct 08, 2012 | 41.25 | 41.43 | 41.09 | 41.30 | 2,393,152 | +0.02(+0.04%) |
Oct 05, 2012 | 41.34 | 41.37 | 41.07 | 41.28 | 4,876,852 | -0.00(-0.01%) |
Oct 04, 2012 | 41.30 | 41.52 | 41.16 | 41.29 | 3,412,688 | +0.16(+0.40%) |
Oct 03, 2012 | 41.13 | 41.28 | 40.95 | 41.12 | 3,448,377 | +0.04(+0.10%) |
Oct 02, 2012 | 41.22 | 41.33 | 40.92 | 41.08 | 3,398,472 | -0.03(-0.06%) |
Oct 01, 2012 | 40.67 | 41.40 | 40.55 | 41.11 | 4,483,008 | +0.29(+0.72%) |
Sep 28, 2012 | 40.90 | 40.91 | 40.54 | 40.82 | 3,966,234 | -0.05(-0.12%) |
Sep 27, 2012 | 40.75 | 40.96 | 40.48 | 40.87 | 3,466,182 | +0.23(+0.56%) |
Sep 26, 2012 | 40.65 | 41.03 | 40.60 | 40.64 | 4,153,052 | +0.04(+0.09%) |
Sep 25, 2012 | 40.85 | 41.04 | 40.59 | 40.60 | 4,689,462 | -0.11(-0.27%) |
Sep 24, 2012 | 40.45 | 40.82 | 40.41 | 40.71 | 3,343,888 | +0.16(+0.38%) |
Sep 21, 2012 | 40.73 | 40.79 | 40.39 | 40.55 | 15,686,747 | -0.10(-0.24%) |
Sep 20, 2012 | 40.25 | 40.82 | 40.25 | 40.65 | 4,709,867 | +0.34(+0.85%) |
Sep 19, 2012 | 40.36 | 40.50 | 40.18 | 40.31 | 4,803,250 | -0.05(-0.11%) |
Sep 18, 2012 | 39.85 | 40.44 | 39.59 | 40.36 | 5,921,053 | +0.33(+0.82%) |
Sep 17, 2012 | 39.09 | 40.15 | 39.09 | 40.03 | 7,861,634 | +0.53(+1.35%) |
Sep 14, 2012 | 39.75 | 39.88 | 39.40 | 39.50 | 7,339,543 | -0.30(-0.76%) |
Sep 13, 2012 | 39.22 | 39.86 | 39.09 | 39.80 | 6,970,089 | +0.73(+1.87%) |
Sep 12, 2012 | 39.16 | 39.41 | 39.02 | 39.07 | 5,395,484 | -0.08(-0.19%) |
Sep 11, 2012 | 39.32 | 39.47 | 39.04 | 39.14 | 7,796,992 | -0.34(-0.85%) |
Sep 10, 2012 | 40.28 | 40.31 | 39.29 | 39.48 | 12,669,813 | -0.99(-2.45%) |
Sep 07, 2012 | 40.98 | 41.11 | 40.33 | 40.47 | 4,599,791 | -0.45(-1.11%) |
Sep 06, 2012 | 40.77 | 40.98 | 40.69 | 40.92 | 4,407,525 | +0.38(+0.93%) |
Sep 05, 2012 | 40.55 | 40.87 | 40.52 | 40.54 | 5,280,576 | -0.27(-0.67%) |