Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 40.79 | 41.06 | 40.75 | 40.86 | 5,204,949 | +0.08(+0.20%) |
Nov 29, 2012 | 40.81 | 40.82 | 40.43 | 40.78 | 4,731,646 | +0.22(+0.55%) |
Nov 28, 2012 | 40.54 | 40.60 | 40.16 | 40.56 | 9,320,294 | -0.05(-0.13%) |
Nov 27, 2012 | 40.51 | 40.98 | 40.26 | 40.61 | 8,633,706 | -0.23(-0.56%) |
Nov 26, 2012 | 40.66 | 41.12 | 40.54 | 40.84 | 5,764,859 | +0.08(+0.20%) |
Nov 23, 2012 | 40.60 | 40.78 | 40.47 | 40.75 | 1,447,943 | +0.30(+0.74%) |
Nov 21, 2012 | 40.55 | 40.64 | 40.24 | 40.45 | 3,070,539 | -0.07(-0.17%) |
Nov 20, 2012 | 40.28 | 40.52 | 40.00 | 40.52 | 3,913,031 | +0.30(+0.74%) |
Nov 19, 2012 | 40.17 | 40.34 | 39.96 | 40.22 | 3,319,278 | +0.49(+1.23%) |
Nov 16, 2012 | 39.52 | 39.77 | 39.24 | 39.73 | 3,844,071 | +0.24(+0.61%) |
Nov 15, 2012 | 39.70 | 39.92 | 39.26 | 39.49 | 4,952,395 | -0.18(-0.47%) |
Nov 14, 2012 | 40.61 | 40.61 | 39.55 | 39.68 | 3,911,873 | -0.76(-1.87%) |
Nov 13, 2012 | 40.47 | 40.67 | 40.25 | 40.43 | 2,589,718 | -0.03(-0.08%) |
Nov 12, 2012 | 40.64 | 40.68 | 40.31 | 40.47 | 1,857,659 | -0.10(-0.24%) |
Nov 09, 2012 | 40.59 | 40.85 | 40.38 | 40.56 | 3,772,085 | -0.11(-0.27%) |
Nov 08, 2012 | 41.17 | 41.17 | 40.66 | 40.67 | 2,817,771 | -0.49(-1.19%) |
Nov 07, 2012 | 41.12 | 41.33 | 40.96 | 41.16 | 3,891,265 | -0.18(-0.45%) |
Nov 06, 2012 | 41.35 | 41.43 | 41.08 | 41.34 | 2,223,711 | +0.18(+0.43%) |
Nov 05, 2012 | 41.44 | 41.49 | 40.92 | 41.17 | 2,566,246 | -0.27(-0.66%) |
Nov 02, 2012 | 41.40 | 41.73 | 41.37 | 41.44 | 4,065,346 | +0.27(+0.66%) |
Nov 01, 2012 | 41.05 | 41.33 | 40.87 | 41.17 | 3,631,004 | +0.20(+0.48%) |
Oct 31, 2012 | 40.75 | 41.01 | 40.56 | 40.97 | 4,112,255 | +0.39(+0.97%) |
Oct 26, 2012 | 40.92 | 40.57 | 40.57 | 40.57 | 3,645,711 | -0.36(-0.87%) |
Oct 25, 2012 | 41.27 | 41.46 | 40.52 | 40.93 | 3,187,148 | -0.11(-0.28%) |
Oct 24, 2012 | 41.19 | 41.33 | 40.92 | 41.05 | 2,673,052 | -0.03(-0.08%) |
Oct 23, 2012 | 41.20 | 41.27 | 40.78 | 41.08 | 3,105,358 | -0.63(-1.51%) |
Oct 19, 2012 | 42.04 | 42.20 | 41.64 | 41.71 | 3,215,272 | -0.35(-0.83%) |
Oct 18, 2012 | 41.57 | 42.07 | 41.57 | 42.06 | 3,387,747 | +0.43(+1.02%) |
Oct 17, 2012 | 41.56 | 41.71 | 41.36 | 41.63 | 4,188,235 | -0.11(-0.27%) |
Oct 16, 2012 | 41.65 | 41.82 | 41.62 | 41.75 | 3,701,927 | +0.25(+0.61%) |
Oct 15, 2012 | 41.23 | 41.52 | 41.02 | 41.49 | 3,472,546 | +0.27(+0.66%) |
Oct 12, 2012 | 41.43 | 41.60 | 41.18 | 41.22 | 2,736,141 | -0.15(-0.35%) |
Oct 11, 2012 | 41.59 | 41.70 | 41.36 | 41.36 | 2,416,506 | -0.03(-0.08%) |
Oct 10, 2012 | 41.28 | 41.48 | 41.16 | 41.40 | 3,118,920 | +0.17(+0.40%) |
Oct 09, 2012 | 41.40 | 41.59 | 41.22 | 41.23 | 3,602,005 | -0.15(-0.37%) |
Oct 08, 2012 | 41.26 | 41.40 | 41.19 | 41.38 | 2,868,744 | -0.09(-0.21%) |
Oct 05, 2012 | 41.46 | 41.69 | 41.34 | 41.47 | 2,571,235 | +0.05(+0.12%) |
Oct 04, 2012 | 41.63 | 41.76 | 41.22 | 41.42 | 3,548,158 | -0.01(-0.03%) |
Oct 03, 2012 | 41.41 | 41.80 | 41.36 | 41.43 | 4,602,031 | +0.08(+0.20%) |
Oct 02, 2012 | 41.16 | 41.35 | 40.99 | 41.35 | 3,945,877 | +0.31(+0.76%) |
Oct 01, 2012 | 41.43 | 41.56 | 40.61 | 41.04 | 8,099,463 | -0.30(-0.74%) |
Sep 28, 2012 | 41.31 | 41.54 | 41.10 | 41.34 | 4,562,620 | -0.06(-0.16%) |
Sep 27, 2012 | 41.40 | 41.69 | 41.26 | 41.41 | 2,423,068 | +0.18(+0.43%) |
Sep 26, 2012 | 41.20 | 41.48 | 41.15 | 41.23 | 4,232,180 | -0.01(-0.02%) |
Sep 25, 2012 | 41.99 | 42.02 | 41.22 | 41.24 | 8,098,452 | -0.62(-1.47%) |
Sep 24, 2012 | 41.83 | 42.16 | 41.81 | 41.85 | 7,091,288 | -0.16(-0.37%) |
Sep 21, 2012 | 42.07 | 42.15 | 41.97 | 42.01 | 9,716,628 | +0.01(+0.01%) |
Sep 20, 2012 | 42.45 | 42.45 | 41.85 | 42.00 | 6,787,711 | -0.63(-1.48%) |
Sep 19, 2012 | 42.91 | 42.94 | 42.63 | 42.63 | 3,094,230 | -0.24(-0.56%) |
Sep 18, 2012 | 43.15 | 43.19 | 42.74 | 42.87 | 3,713,292 | -0.41(-0.95%) |
Sep 17, 2012 | 43.43 | 43.63 | 43.23 | 43.28 | 3,849,130 | -0.13(-0.29%) |
Sep 14, 2012 | 43.27 | 43.69 | 43.25 | 43.41 | 7,691,094 | +0.24(+0.56%) |
Sep 13, 2012 | 42.69 | 43.23 | 42.63 | 43.17 | 7,076,139 | +0.52(+1.23%) |
Sep 12, 2012 | 42.60 | 42.70 | 42.46 | 42.65 | 5,410,850 | +0.09(+0.21%) |
Sep 11, 2012 | 42.43 | 42.58 | 42.31 | 42.56 | 5,661,700 | +0.13(+0.30%) |
Sep 10, 2012 | 42.70 | 42.72 | 42.38 | 42.43 | 5,976,983 | -0.33(-0.78%) |
Sep 07, 2012 | 42.81 | 42.88 | 42.68 | 42.77 | 2,610,712 | +0.04(+0.09%) |
Sep 06, 2012 | 42.54 | 42.73 | 42.51 | 42.73 | 3,759,649 | +0.38(+0.89%) |
Sep 05, 2012 | 42.43 | 42.52 | 42.17 | 42.35 | 2,553,958 | -0.08(-0.18%) |