Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 39.06 | 39.21 | 39.00 | 39.09 | 28,470 | -0.09(-0.22%) |
Nov 29, 2012 | 39.00 | 39.19 | 38.93 | 39.18 | 79,610 | +0.36(+0.92%) |
Nov 28, 2012 | 38.36 | 38.82 | 38.22 | 38.82 | 60,334 | +0.33(+0.85%) |
Nov 27, 2012 | 38.72 | 38.72 | 38.47 | 38.49 | 63,445 | -0.31(-0.80%) |
Nov 26, 2012 | 38.72 | 38.84 | 38.61 | 38.80 | 64,179 | -0.22(-0.57%) |
Nov 23, 2012 | 38.64 | 39.02 | 38.64 | 39.02 | 24,823 | +0.58(+1.50%) |
Nov 21, 2012 | 38.27 | 38.45 | 38.25 | 38.45 | 54,146 | +0.27(+0.70%) |
Nov 20, 2012 | 38.14 | 38.23 | 37.99 | 38.18 | 44,031 | -0.03(-0.07%) |
Nov 19, 2012 | 37.92 | 38.21 | 37.80 | 38.21 | 29,288 | +0.64(+1.70%) |
Nov 16, 2012 | 37.69 | 37.69 | 37.23 | 37.57 | 67,111 | -0.07(-0.18%) |
Nov 15, 2012 | 37.82 | 37.97 | 37.51 | 37.63 | 46,971 | -0.16(-0.43%) |
Nov 14, 2012 | 38.23 | 38.25 | 37.74 | 37.80 | 43,077 | -0.24(-0.64%) |
Nov 13, 2012 | 37.93 | 38.36 | 37.86 | 38.04 | 114,987 | -0.25(-0.65%) |
Nov 12, 2012 | 38.24 | 38.39 | 38.23 | 38.29 | 67,397 | +0.11(+0.28%) |
Nov 09, 2012 | 38.04 | 38.39 | 37.93 | 38.18 | 89,265 | +0.02(+0.05%) |
Nov 08, 2012 | 38.64 | 38.64 | 38.15 | 38.16 | 122,928 | -0.38(-0.98%) |
Nov 07, 2012 | 38.79 | 38.80 | 38.42 | 38.53 | 86,211 | -0.68(-1.73%) |
Nov 06, 2012 | 39.13 | 39.30 | 39.05 | 39.21 | 21,156 | +0.21(+0.55%) |
Nov 05, 2012 | 39.10 | 39.10 | 38.79 | 39.00 | 52,787 | -0.11(-0.29%) |
Nov 02, 2012 | 39.40 | 39.57 | 39.11 | 39.11 | 161,563 | -0.38(-0.95%) |
Nov 01, 2012 | 39.41 | 39.54 | 39.31 | 39.49 | 1,335,455 | +0.38(+0.98%) |
Oct 31, 2012 | 39.39 | 39.41 | 39.00 | 39.10 | 150,943 | -0.21(-0.55%) |
Oct 26, 2012 | 39.27 | 39.32 | 39.32 | 39.32 | 14,603 | +0.11(+0.27%) |
Oct 25, 2012 | 39.56 | 39.57 | 39.09 | 39.21 | 457,510 | -0.23(-0.60%) |
Oct 24, 2012 | 39.45 | 39.57 | 39.38 | 39.45 | 91,629 | -0.01(-0.03%) |
Oct 23, 2012 | 39.46 | 39.54 | 39.26 | 39.46 | 50,774 | -0.46(-1.14%) |
Oct 19, 2012 | 40.46 | 40.46 | 39.85 | 39.92 | 61,477 | -0.57(-1.41%) |
Oct 18, 2012 | 40.36 | 40.77 | 40.36 | 40.49 | 51,587 | +0.11(+0.28%) |
Oct 17, 2012 | 40.18 | 40.43 | 40.16 | 40.37 | 45,090 | +0.39(+0.97%) |
Oct 16, 2012 | 39.84 | 40.04 | 39.84 | 39.99 | 108,962 | +0.35(+0.89%) |
Oct 15, 2012 | 39.70 | 39.70 | 39.30 | 39.63 | 154,341 | -0.11(-0.29%) |
Oct 12, 2012 | 40.06 | 40.06 | 39.70 | 39.75 | 33,777 | -0.50(-1.25%) |
Oct 11, 2012 | 40.61 | 40.61 | 40.22 | 40.25 | 55,005 | -0.03(-0.07%) |
Oct 10, 2012 | 40.53 | 40.53 | 40.27 | 40.28 | 34,089 | -0.21(-0.53%) |
Oct 09, 2012 | 40.94 | 40.94 | 40.49 | 40.49 | 108,506 | -0.60(-1.46%) |
Oct 08, 2012 | 41.11 | 41.16 | 41.03 | 41.09 | 13,217 | -0.20(-0.48%) |
Oct 05, 2012 | 41.51 | 41.65 | 41.29 | 41.29 | 37,242 | +0.01(+0.02%) |
Oct 04, 2012 | 41.05 | 41.29 | 40.91 | 41.29 | 80,086 | +0.36(+0.87%) |
Oct 03, 2012 | 40.99 | 41.14 | 40.80 | 40.93 | 85,083 | +0.04(+0.10%) |
Oct 02, 2012 | 41.03 | 41.03 | 40.78 | 40.89 | 22,931 | +0.19(+0.46%) |
Oct 01, 2012 | 40.86 | 40.94 | 40.64 | 40.70 | 413,273 | -0.10(-0.25%) |
Sep 28, 2012 | 40.89 | 40.89 | 40.63 | 40.80 | 38,902 | -0.42(-1.01%) |
Sep 27, 2012 | 41.08 | 41.37 | 40.98 | 41.22 | 55,932 | +0.31(+0.75%) |
Sep 26, 2012 | 40.88 | 41.00 | 40.83 | 40.91 | 42,976 | -0.23(-0.57%) |
Sep 25, 2012 | 41.47 | 41.61 | 41.09 | 41.14 | 32,421 | -0.19(-0.47%) |
Sep 24, 2012 | 41.21 | 41.39 | 41.14 | 41.34 | 33,251 | +0.03(+0.07%) |
Sep 21, 2012 | 41.33 | 41.54 | 41.31 | 41.31 | 45,227 | +0.29(+0.70%) |
Sep 20, 2012 | 41.02 | 41.18 | 40.94 | 41.02 | 38,467 | -0.08(-0.20%) |
Sep 19, 2012 | 40.98 | 41.25 | 40.89 | 41.10 | 95,060 | +0.20(+0.49%) |
Sep 18, 2012 | 40.82 | 40.92 | 40.76 | 40.90 | 81,497 | +0.03(+0.07%) |
Sep 17, 2012 | 40.88 | 41.01 | 40.80 | 40.88 | 67,478 | -0.18(-0.44%) |
Sep 14, 2012 | 41.31 | 41.39 | 40.92 | 41.06 | 86,693 | -0.33(-0.79%) |
Sep 13, 2012 | 41.00 | 41.59 | 41.00 | 41.39 | 184,808 | +0.38(+0.92%) |
Sep 12, 2012 | 40.95 | 41.02 | 40.81 | 41.01 | 125,780 | +0.32(+0.78%) |
Sep 11, 2012 | 40.61 | 40.85 | 40.55 | 40.69 | 103,294 | +0.36(+0.90%) |
Sep 10, 2012 | 40.52 | 40.62 | 40.33 | 40.33 | 27,081 | -0.17(-0.43%) |
Sep 07, 2012 | 40.55 | 40.57 | 40.36 | 40.51 | 68,868 | +0.10(+0.25%) |
Sep 06, 2012 | 40.05 | 40.49 | 40.05 | 40.41 | 42,760 | +0.54(+1.36%) |
Sep 05, 2012 | 39.89 | 39.91 | 39.74 | 39.86 | 31,545 | +0.08(+0.20%) |