Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 45.43 | 45.64 | 45.26 | 45.35 | 681,087 | +0.03(+0.07%) |
Nov 29, 2012 | 45.45 | 45.54 | 44.79 | 45.31 | 228,595 | +0.23(+0.51%) |
Nov 28, 2012 | 44.56 | 45.26 | 44.28 | 45.08 | 451,503 | +0.38(+0.85%) |
Nov 27, 2012 | 44.17 | 45.13 | 44.15 | 44.70 | 490,869 | +0.61(+1.39%) |
Nov 26, 2012 | 44.17 | 44.50 | 43.64 | 44.09 | 340,889 | -0.33(-0.74%) |
Nov 23, 2012 | 43.90 | 44.42 | 43.80 | 44.42 | 95,056 | +0.70(+1.60%) |
Nov 21, 2012 | 44.18 | 44.28 | 43.62 | 43.72 | 225,520 | -0.26(-0.60%) |
Nov 20, 2012 | 43.73 | 44.19 | 43.27 | 43.98 | 254,746 | +0.11(+0.26%) |
Nov 19, 2012 | 43.95 | 44.40 | 43.50 | 43.87 | 352,398 | +0.27(+0.63%) |
Nov 16, 2012 | 43.75 | 43.99 | 43.32 | 43.60 | 349,884 | -0.16(-0.37%) |
Nov 15, 2012 | 43.02 | 43.88 | 42.67 | 43.76 | 601,950 | +0.64(+1.48%) |
Nov 14, 2012 | 44.09 | 44.09 | 43.04 | 43.12 | 653,827 | -0.86(-1.96%) |
Nov 13, 2012 | 44.17 | 44.49 | 43.90 | 43.98 | 317,261 | -0.18(-0.41%) |
Nov 12, 2012 | 44.26 | 44.55 | 44.09 | 44.17 | 555,719 | +0.04(+0.08%) |
Nov 09, 2012 | 43.94 | 44.61 | 43.54 | 44.13 | 403,358 | +0.06(+0.13%) |
Nov 08, 2012 | 44.62 | 44.78 | 43.82 | 44.07 | 523,089 | -0.67(-1.49%) |
Nov 07, 2012 | 44.84 | 44.95 | 44.29 | 44.74 | 496,987 | -0.51(-1.12%) |
Nov 06, 2012 | 44.85 | 45.32 | 44.77 | 45.25 | 730,105 | +0.37(+0.83%) |
Nov 05, 2012 | 44.44 | 45.05 | 44.16 | 44.87 | 643,933 | +0.20(+0.45%) |
Nov 02, 2012 | 45.93 | 45.93 | 44.66 | 44.67 | 690,238 | -1.07(-2.34%) |
Nov 01, 2012 | 45.42 | 46.04 | 43.94 | 45.74 | 1,035,670 | -0.62(-1.34%) |
Oct 31, 2012 | 43.61 | 46.95 | 43.61 | 46.36 | 914,203 | +2.42(+5.52%) |
Oct 26, 2012 | 43.88 | 43.94 | 43.94 | 43.94 | 441,213 | -0.07(-0.16%) |
Oct 25, 2012 | 43.46 | 44.01 | 42.99 | 44.01 | 425,343 | +0.84(+1.94%) |
Oct 24, 2012 | 43.50 | 43.50 | 42.81 | 43.17 | 871,947 | -0.08(-0.19%) |
Oct 23, 2012 | 43.63 | 43.86 | 43.14 | 43.25 | 703,785 | -0.75(-1.70%) |
Oct 19, 2012 | 44.43 | 44.50 | 43.78 | 43.99 | 333,537 | -0.63(-1.42%) |
Oct 18, 2012 | 44.58 | 44.84 | 44.30 | 44.63 | 671,259 | +0.19(+0.42%) |
Oct 17, 2012 | 44.68 | 45.11 | 44.32 | 44.44 | 490,302 | -0.22(-0.49%) |
Oct 16, 2012 | 44.33 | 45.12 | 44.09 | 44.66 | 666,618 | -0.43(-0.95%) |
Oct 15, 2012 | 44.93 | 45.19 | 44.47 | 45.09 | 496,717 | +0.35(+0.78%) |
Oct 12, 2012 | 45.06 | 45.50 | 44.50 | 44.74 | 641,026 | -0.69(-1.52%) |
Oct 11, 2012 | 43.89 | 45.49 | 43.89 | 45.43 | 1,380,290 | +2.12(+4.89%) |
Oct 10, 2012 | 43.29 | 43.42 | 43.12 | 43.31 | 784,943 | +0.03(+0.07%) |
Oct 09, 2012 | 43.32 | 43.38 | 42.94 | 43.28 | 594,048 | -0.07(-0.17%) |
Oct 08, 2012 | 42.99 | 43.45 | 42.96 | 43.35 | 201,815 | +0.13(+0.30%) |
Oct 05, 2012 | 43.40 | 43.66 | 43.07 | 43.22 | 262,623 | -0.01(-0.01%) |
Oct 04, 2012 | 43.01 | 43.54 | 42.85 | 43.23 | 581,907 | +0.42(+0.97%) |
Oct 03, 2012 | 42.23 | 42.86 | 42.09 | 42.81 | 500,862 | +0.73(+1.73%) |
Oct 02, 2012 | 41.94 | 42.20 | 41.77 | 42.09 | 480,126 | +0.34(+0.80%) |
Oct 01, 2012 | 42.12 | 42.29 | 40.68 | 41.75 | 2,058,837 | -0.17(-0.42%) |
Sep 28, 2012 | 41.78 | 42.04 | 41.56 | 41.92 | 734,874 | +0.03(+0.07%) |
Sep 27, 2012 | 41.73 | 42.04 | 41.10 | 41.89 | 1,247,414 | +0.12(+0.28%) |
Sep 26, 2012 | 43.74 | 43.82 | 41.70 | 41.78 | 1,928,656 | -1.98(-4.53%) |
Sep 25, 2012 | 44.67 | 44.77 | 43.72 | 43.76 | 854,411 | -0.70(-1.58%) |
Sep 24, 2012 | 44.96 | 45.00 | 44.42 | 44.46 | 370,184 | -0.70(-1.54%) |
Sep 21, 2012 | 45.46 | 45.55 | 45.11 | 45.16 | 649,501 | +0.02(+0.05%) |
Sep 20, 2012 | 44.91 | 45.17 | 44.61 | 45.13 | 416,251 | -0.27(-0.59%) |
Sep 19, 2012 | 44.89 | 45.60 | 44.79 | 45.40 | 323,110 | +0.49(+1.09%) |
Sep 18, 2012 | 45.40 | 45.51 | 44.83 | 44.91 | 262,802 | -0.48(-1.07%) |
Sep 17, 2012 | 45.88 | 46.06 | 45.39 | 45.39 | 370,054 | -0.52(-1.14%) |
Sep 14, 2012 | 44.73 | 46.07 | 44.73 | 45.91 | 533,322 | +1.45(+3.26%) |
Sep 13, 2012 | 44.23 | 44.76 | 43.49 | 44.47 | 619,658 | -0.15(-0.33%) |
Sep 12, 2012 | 44.86 | 45.01 | 44.29 | 44.62 | 226,710 | -0.11(-0.25%) |
Sep 11, 2012 | 45.25 | 45.54 | 44.61 | 44.73 | 527,877 | -0.44(-0.96%) |
Sep 10, 2012 | 44.92 | 45.36 | 44.81 | 45.16 | 697,600 | +0.39(+0.86%) |
Sep 07, 2012 | 44.06 | 44.80 | 43.98 | 44.78 | 347,446 | +0.72(+1.64%) |
Sep 06, 2012 | 43.37 | 44.34 | 43.30 | 44.06 | 396,450 | +0.99(+2.29%) |
Sep 05, 2012 | 43.67 | 43.75 | 42.99 | 43.07 | 579,698 | -0.54(-1.24%) |