Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 46.01 | 46.01 | 44.16 | 44.36 | 111,448 | -1.49(-3.24%) |
Nov 29, 2012 | 44.98 | 46.26 | 44.82 | 45.84 | 119,738 | +1.23(+2.77%) |
Nov 28, 2012 | 43.33 | 44.61 | 43.33 | 44.61 | 58,773 | +1.01(+2.33%) |
Nov 27, 2012 | 43.29 | 43.97 | 43.09 | 43.59 | 79,593 | +0.37(+0.85%) |
Nov 26, 2012 | 43.68 | 44.22 | 43.21 | 43.23 | 141,374 | -0.58(-1.32%) |
Nov 23, 2012 | 43.40 | 43.90 | 43.25 | 43.81 | 27,167 | +0.67(+1.54%) |
Nov 21, 2012 | 43.50 | 43.77 | 42.74 | 43.14 | 54,209 | -0.32(-0.75%) |
Nov 20, 2012 | 43.02 | 43.49 | 42.86 | 43.46 | 61,386 | +0.20(+0.47%) |
Nov 19, 2012 | 42.67 | 43.34 | 42.58 | 43.26 | 50,759 | +1.19(+2.82%) |
Nov 16, 2012 | 41.07 | 42.29 | 40.25 | 42.08 | 163,007 | +0.87(+2.11%) |
Nov 15, 2012 | 41.67 | 42.06 | 40.67 | 41.21 | 63,108 | -0.41(-0.99%) |
Nov 14, 2012 | 43.39 | 43.94 | 41.42 | 41.62 | 114,370 | -1.57(-3.65%) |
Nov 13, 2012 | 42.93 | 43.70 | 42.65 | 43.20 | 79,300 | +0.08(+0.19%) |
Nov 12, 2012 | 43.17 | 43.85 | 42.77 | 43.12 | 64,177 | +0.05(+0.11%) |
Nov 09, 2012 | 42.30 | 43.59 | 41.61 | 43.07 | 137,236 | -0.07(-0.17%) |
Nov 08, 2012 | 45.48 | 45.58 | 43.09 | 43.14 | 215,111 | -2.50(-5.48%) |
Nov 07, 2012 | 45.87 | 46.18 | 45.45 | 45.64 | 178,080 | -0.62(-1.33%) |
Nov 06, 2012 | 46.76 | 46.86 | 45.95 | 46.26 | 46,339 | -0.32(-0.68%) |
Nov 05, 2012 | 45.95 | 46.81 | 45.91 | 46.57 | 70,344 | +0.63(+1.36%) |
Nov 02, 2012 | 46.64 | 47.06 | 45.85 | 45.95 | 99,615 | -0.54(-1.15%) |
Nov 01, 2012 | 45.02 | 46.84 | 45.02 | 46.48 | 128,951 | +1.45(+3.21%) |
Oct 31, 2012 | 44.21 | 45.26 | 44.02 | 45.04 | 70,658 | +1.28(+2.93%) |
Oct 26, 2012 | 44.23 | 43.76 | 43.76 | 43.76 | 103,595 | -0.54(-1.21%) |
Oct 25, 2012 | 44.55 | 44.65 | 43.96 | 44.29 | 127,299 | +0.11(+0.26%) |
Oct 24, 2012 | 44.68 | 44.97 | 43.89 | 44.18 | 85,973 | -0.37(-0.82%) |
Oct 23, 2012 | 44.46 | 44.76 | 44.16 | 44.54 | 199,000 | +0.02(+0.04%) |
Oct 19, 2012 | 44.07 | 44.73 | 43.84 | 44.53 | 246,834 | +0.10(+0.22%) |
Oct 18, 2012 | 44.37 | 44.51 | 43.59 | 44.43 | 182,688 | -0.06(-0.13%) |
Oct 17, 2012 | 44.84 | 45.36 | 43.85 | 44.49 | 160,391 | -0.32(-0.72%) |
Oct 16, 2012 | 44.80 | 44.97 | 44.41 | 44.81 | 136,045 | +0.28(+0.62%) |
Oct 15, 2012 | 44.11 | 44.71 | 43.96 | 44.54 | 177,714 | +0.54(+1.22%) |
Oct 12, 2012 | 44.13 | 44.30 | 43.87 | 44.00 | 157,809 | -0.24(-0.53%) |
Oct 11, 2012 | 44.79 | 44.97 | 43.98 | 44.24 | 137,500 | -0.11(-0.26%) |
Oct 10, 2012 | 44.84 | 44.84 | 44.06 | 44.35 | 156,727 | -0.27(-0.60%) |
Oct 09, 2012 | 45.38 | 45.55 | 44.36 | 44.62 | 80,212 | -0.67(-1.48%) |
Oct 08, 2012 | 45.71 | 45.81 | 45.07 | 45.29 | 75,773 | -0.57(-1.24%) |
Oct 05, 2012 | 46.58 | 47.49 | 45.66 | 45.86 | 110,865 | -0.50(-1.08%) |
Oct 04, 2012 | 45.06 | 46.37 | 44.93 | 46.36 | 155,397 | +1.58(+3.53%) |
Oct 03, 2012 | 45.02 | 45.23 | 44.37 | 44.78 | 150,159 | -0.01(-0.02%) |
Oct 02, 2012 | 45.60 | 45.60 | 44.45 | 44.79 | 144,832 | -0.53(-1.18%) |
Oct 01, 2012 | 46.33 | 46.93 | 44.70 | 45.32 | 181,014 | -0.38(-0.83%) |
Sep 28, 2012 | 45.42 | 45.97 | 44.77 | 45.70 | 142,750 | -0.06(-0.12%) |
Sep 27, 2012 | 46.02 | 46.13 | 45.35 | 45.76 | 166,213 | +0.05(+0.11%) |
Sep 26, 2012 | 45.60 | 45.91 | 45.24 | 45.71 | 93,588 | +0.32(+0.70%) |
Sep 25, 2012 | 47.85 | 47.89 | 45.33 | 45.39 | 220,473 | -2.23(-4.69%) |
Sep 24, 2012 | 47.09 | 47.66 | 46.58 | 47.63 | 234,244 | +0.19(+0.39%) |
Sep 21, 2012 | 46.72 | 48.06 | 46.51 | 47.44 | 332,672 | +1.23(+2.66%) |
Sep 20, 2012 | 46.29 | 46.50 | 45.55 | 46.21 | 171,145 | -0.62(-1.31%) |
Sep 19, 2012 | 47.28 | 48.02 | 46.75 | 46.83 | 285,921 | -0.39(-0.82%) |
Sep 18, 2012 | 46.41 | 47.22 | 46.41 | 47.22 | 373,226 | +0.69(+1.48%) |
Sep 17, 2012 | 45.89 | 46.53 | 45.62 | 46.53 | 156,893 | +0.53(+1.14%) |
Sep 14, 2012 | 45.45 | 46.28 | 45.40 | 46.00 | 164,651 | +0.78(+1.72%) |
Sep 13, 2012 | 45.73 | 46.06 | 44.81 | 45.22 | 179,839 | -0.28(-0.61%) |
Sep 12, 2012 | 45.05 | 45.62 | 44.77 | 45.50 | 111,113 | +0.74(+1.66%) |
Sep 11, 2012 | 44.92 | 45.30 | 44.67 | 44.75 | 104,895 | -0.31(-0.68%) |
Sep 10, 2012 | 45.01 | 45.44 | 44.54 | 45.06 | 160,468 | +0.02(+0.04%) |
Sep 07, 2012 | 44.88 | 45.34 | 44.62 | 45.05 | 131,026 | +0.13(+0.29%) |
Sep 06, 2012 | 44.86 | 45.22 | 44.65 | 44.92 | 248,830 | +0.36(+0.80%) |
Sep 05, 2012 | 44.45 | 44.75 | 44.24 | 44.56 | 230,281 | +0.33(+0.75%) |