Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 42.20 | 42.48 | 42.07 | 42.30 | 1,591 | +0.15(+0.36%) |
Nov 29, 2012 | 41.42 | 42.19 | 41.42 | 42.15 | 791 | -0.06(-0.14%) |
Nov 28, 2012 | 41.65 | 42.21 | 41.65 | 42.21 | 3,483 | +1.06(+2.58%) |
Nov 27, 2012 | 41.12 | 41.31 | 41.00 | 41.15 | 2,088 | -0.37(-0.89%) |
Nov 26, 2012 | 41.25 | 41.52 | 41.25 | 41.52 | 1,589 | -1.19(-2.79%) |
Nov 24, 2012 | 42.99 | 42.99 | 42.35 | 42.71 | 1,635 | +0.00(+0.00%) |
Nov 23, 2012 | 42.99 | 42.99 | 42.35 | 42.71 | 1,635 | +0.70(+1.67%) |
Nov 21, 2012 | 42.17 | 42.17 | 42.01 | 42.01 | 840 | -0.07(-0.16%) |
Nov 20, 2012 | 41.70 | 42.08 | 41.70 | 42.08 | 1,988 | -1.27(-2.93%) |
Nov 19, 2012 | 43.18 | 43.50 | 43.16 | 43.35 | 2,032 | -0.39(-0.89%) |
Nov 16, 2012 | 43.70 | 43.96 | 43.53 | 43.74 | 2,574 | +0.69(+1.60%) |
Nov 15, 2012 | 42.43 | 43.37 | 42.43 | 43.05 | 5,036 | +0.57(+1.34%) |
Nov 14, 2012 | 42.31 | 42.68 | 41.97 | 42.48 | 6,531 | +0.53(+1.26%) |
Nov 13, 2012 | 41.95 | 42.10 | 41.51 | 41.95 | 3,622 | +0.45(+1.08%) |
Nov 12, 2012 | 41.50 | 41.55 | 41.43 | 41.50 | 1,951 | +0.24(+0.58%) |
Nov 09, 2012 | 41.92 | 41.92 | 40.91 | 41.26 | 2,911 | +0.30(+0.73%) |
Nov 08, 2012 | 41.68 | 41.68 | 40.90 | 40.96 | 1,484 | -0.45(-1.09%) |
Nov 07, 2012 | 42.74 | 42.74 | 41.18 | 41.41 | 2,021 | -1.29(-3.02%) |
Nov 06, 2012 | 42.69 | 42.80 | 42.65 | 42.70 | 6,770 | -0.49(-1.13%) |
Nov 05, 2012 | 43.30 | 43.50 | 43.19 | 43.19 | 1,500 | -0.01(-0.02%) |
Nov 02, 2012 | 44.70 | 44.70 | 43.20 | 43.20 | 1,433 | -1.85(-4.11%) |
Nov 01, 2012 | 44.22 | 45.05 | 44.22 | 45.05 | 1,656 | -1.65(-3.53%) |
Oct 31, 2012 | 46.70 | 46.70 | 46.70 | 46.70 | 502 | +1.65(+3.66%) |
Oct 26, 2012 | 45.05 | 45.05 | 45.05 | 0 | +0.30(+0.67%) | |
Oct 25, 2012 | 45.22 | 45.22 | 44.64 | 44.75 | 20,711 | +0.25(+0.56%) |
Oct 24, 2012 | 44.80 | 44.81 | 44.50 | 44.50 | 2,089 | +1.92(+4.51%) |
Oct 23, 2012 | 44.00 | 44.00 | 42.58 | 42.58 | 2,159 | -0.97(-2.23%) |
Oct 19, 2012 | 44.59 | 44.59 | 43.34 | 43.55 | 1,332 | -1.00(-2.24%) |
Oct 18, 2012 | 44.28 | 44.65 | 44.28 | 44.55 | 1,756 | -0.77(-1.71%) |
Oct 17, 2012 | 45.84 | 45.84 | 45.30 | 45.32 | 36,378 | +0.84(+1.89%) |
Oct 16, 2012 | 44.08 | 44.56 | 44.08 | 44.48 | 37,081 | +1.90(+4.46%) |
Oct 15, 2012 | 42.36 | 42.59 | 42.36 | 42.58 | 1,163 | -1.52(-3.45%) |
Oct 12, 2012 | 43.67 | 44.25 | 43.66 | 44.10 | 1,680 | -1.28(-2.82%) |
Oct 11, 2012 | 44.28 | 45.76 | 44.28 | 45.38 | 2,188 | +0.17(+0.38%) |
Oct 10, 2012 | 46.10 | 46.10 | 45.21 | 45.21 | 5,266 | -0.38(-0.82%) |
Oct 09, 2012 | 46.10 | 46.10 | 45.59 | 45.59 | 325 | -0.50(-1.09%) |
Oct 08, 2012 | 45.80 | 46.09 | 45.80 | 46.09 | 553 | +0.14(+0.30%) |
Oct 06, 2012 | 46.42 | 46.42 | 45.51 | 45.95 | 1,391 | +0.00(+0.00%) |
Oct 05, 2012 | 46.42 | 46.42 | 45.51 | 45.95 | 1,391 | -0.01(-0.02%) |
Oct 04, 2012 | 46.12 | 46.35 | 45.96 | 45.96 | 925 | -0.65(-1.39%) |
Oct 03, 2012 | 46.65 | 46.65 | 46.61 | 46.61 | 3,055 | +0.21(+0.45%) |
Oct 02, 2012 | 47.14 | 47.19 | 46.16 | 46.40 | 801 | -1.25(-2.62%) |
Oct 01, 2012 | 47.49 | 47.80 | 47.49 | 47.65 | 441 | +0.29(+0.61%) |
Sep 28, 2012 | 47.49 | 47.76 | 46.46 | 47.36 | 4,969 | +0.27(+0.57%) |
Sep 27, 2012 | 48.08 | 48.08 | 47.09 | 47.09 | 1,094 | +0.50(+1.07%) |
Sep 26, 2012 | 46.85 | 46.85 | 46.59 | 46.59 | 302 | +0.19(+0.41%) |
Sep 25, 2012 | 45.29 | 47.33 | 45.29 | 46.40 | 1,476 | -0.77(-1.63%) |
Sep 24, 2012 | 47.17 | 47.17 | 47.17 | 47.17 | 310 | -0.03(-0.06%) |
Sep 21, 2012 | 46.53 | 47.20 | 46.53 | 47.20 | 1,674 | +0.94(+2.03%) |
Sep 20, 2012 | 46.50 | 46.50 | 45.94 | 46.26 | 1,784 | +0.12(+0.26%) |
Sep 19, 2012 | 45.60 | 46.70 | 45.60 | 46.14 | 1,565 | +0.93(+2.06%) |
Sep 18, 2012 | 45.30 | 45.76 | 45.21 | 45.21 | 2,401 | -0.22(-0.48%) |
Sep 17, 2012 | 45.83 | 45.83 | 45.33 | 45.43 | 3,245 | -0.37(-0.81%) |
Sep 14, 2012 | 45.11 | 45.80 | 45.11 | 45.80 | 662 | -1.11(-2.36%) |
Sep 13, 2012 | 45.95 | 46.91 | 45.95 | 46.91 | 3,533 | +1.74(+3.85%) |
Sep 12, 2012 | 44.39 | 45.17 | 44.39 | 45.17 | 315 | +0.73(+1.64%) |
Sep 11, 2012 | 44.39 | 44.56 | 44.39 | 44.44 | 1,039 | +0.44(+1.00%) |
Sep 10, 2012 | 44.11 | 44.26 | 44.00 | 44.00 | 758 | -0.45(-1.01%) |
Sep 07, 2012 | 43.96 | 44.45 | 43.96 | 44.45 | 1,170 | +0.07(+0.16%) |
Sep 06, 2012 | 44.34 | 44.38 | 44.17 | 44.38 | 1,449 | +0.46(+1.05%) |
Sep 05, 2012 | 43.92 | 43.92 | 43.67 | 43.92 | 4,171 | +0.17(+0.39%) |