Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 37.93 | 41.34 | 37.71 | 41.06 | 2,003,753 | +3.23(+8.54%) |
Nov 29, 2012 | 37.20 | 39.40 | 35.56 | 37.83 | 4,756,005 | -5.90(-13.49%) |
Nov 28, 2012 | 42.25 | 44.00 | 41.30 | 43.73 | 887,002 | +1.26(+2.97%) |
Nov 27, 2012 | 41.75 | 42.97 | 40.87 | 42.47 | 479,324 | +0.81(+1.94%) |
Nov 26, 2012 | 39.50 | 41.74 | 39.17 | 41.66 | 499,748 | +2.30(+5.84%) |
Nov 23, 2012 | 39.21 | 39.37 | 38.60 | 39.36 | 81,989 | +0.35(+0.90%) |
Nov 21, 2012 | 38.67 | 39.66 | 38.56 | 39.01 | 387,479 | +0.41(+1.06%) |
Nov 20, 2012 | 38.11 | 38.80 | 37.52 | 38.60 | 272,180 | +0.40(+1.05%) |
Nov 19, 2012 | 38.50 | 38.57 | 37.75 | 38.20 | 246,318 | +0.11(+0.29%) |
Nov 16, 2012 | 37.08 | 38.30 | 36.78 | 38.09 | 363,423 | +1.02(+2.75%) |
Nov 15, 2012 | 36.31 | 37.21 | 36.00 | 37.07 | 313,623 | +0.72(+1.98%) |
Nov 14, 2012 | 37.54 | 37.54 | 36.03 | 36.35 | 297,526 | -0.97(-2.60%) |
Nov 13, 2012 | 37.09 | 38.31 | 37.09 | 37.32 | 269,616 | -0.51(-1.35%) |
Nov 12, 2012 | 38.39 | 38.39 | 37.64 | 37.83 | 364,507 | -0.44(-1.15%) |
Nov 09, 2012 | 37.99 | 39.47 | 37.70 | 38.27 | 341,774 | +0.18(+0.47%) |
Nov 08, 2012 | 39.66 | 39.79 | 37.15 | 38.09 | 692,508 | -1.72(-4.32%) |
Nov 07, 2012 | 40.81 | 40.85 | 39.64 | 39.81 | 318,935 | -1.32(-3.21%) |
Nov 06, 2012 | 41.23 | 43.67 | 40.84 | 41.13 | 404,024 | +0.23(+0.56%) |
Nov 05, 2012 | 40.96 | 41.10 | 39.87 | 40.90 | 285,347 | -0.19(-0.46%) |
Nov 02, 2012 | 41.95 | 42.48 | 41.06 | 41.09 | 167,725 | -0.78(-1.86%) |
Nov 01, 2012 | 41.04 | 42.24 | 40.45 | 41.87 | 208,602 | +0.64(+1.55%) |
Oct 31, 2012 | 41.43 | 41.86 | 40.38 | 41.23 | 278,427 | -0.32(-0.77%) |
Oct 26, 2012 | 43.29 | 41.55 | 41.55 | 41.55 | 478,600 | -0.03(-0.07%) |
Oct 25, 2012 | 39.67 | 42.20 | 39.67 | 41.58 | 959,910 | +3.49(+9.16%) |
Oct 24, 2012 | 38.76 | 39.48 | 37.94 | 38.09 | 464,454 | -0.84(-2.16%) |
Oct 23, 2012 | 38.77 | 39.30 | 38.01 | 38.93 | 435,235 | -1.01(-2.53%) |
Oct 19, 2012 | 40.06 | 40.20 | 39.49 | 39.94 | 341,362 | -0.39(-0.97%) |
Oct 18, 2012 | 40.98 | 41.12 | 40.01 | 40.33 | 241,845 | -0.56(-1.37%) |
Oct 17, 2012 | 41.00 | 41.38 | 40.67 | 40.89 | 355,788 | -0.06(-0.15%) |
Oct 16, 2012 | 40.96 | 41.32 | 40.75 | 40.95 | 407,506 | +0.33(+0.82%) |
Oct 15, 2012 | 40.76 | 42.23 | 40.19 | 40.62 | 934,335 | -0.14(-0.34%) |
Oct 12, 2012 | 42.29 | 42.61 | 38.27 | 40.76 | 2,616,218 | -2.85(-6.54%) |
Oct 11, 2012 | 42.76 | 43.80 | 42.13 | 43.61 | 498,562 | +1.53(+3.64%) |
Oct 10, 2012 | 42.64 | 42.81 | 41.77 | 42.08 | 348,236 | -0.36(-0.85%) |
Oct 09, 2012 | 42.28 | 42.77 | 41.34 | 42.44 | 533,545 | +0.07(+0.17%) |
Oct 08, 2012 | 41.53 | 43.20 | 41.53 | 42.37 | 1,016,205 | +0.07(+0.17%) |
Oct 05, 2012 | 45.37 | 45.78 | 42.22 | 42.30 | 1,508,569 | -4.49(-9.60%) |
Oct 04, 2012 | 46.24 | 47.18 | 45.95 | 46.79 | 335,242 | +0.61(+1.32%) |
Oct 03, 2012 | 46.26 | 46.40 | 45.12 | 46.18 | 890,723 | +0.14(+0.30%) |
Oct 02, 2012 | 49.62 | 49.73 | 45.30 | 46.04 | 1,415,387 | -3.51(-7.08%) |
Oct 01, 2012 | 50.43 | 50.74 | 48.80 | 49.55 | 471,428 | -0.66(-1.31%) |
Sep 28, 2012 | 49.86 | 50.92 | 49.70 | 50.21 | 330,431 | +0.21(+0.42%) |
Sep 27, 2012 | 49.84 | 50.35 | 48.46 | 50.00 | 774,753 | +0.19(+0.38%) |
Sep 26, 2012 | 50.10 | 50.47 | 49.25 | 49.81 | 471,447 | -0.47(-0.93%) |
Sep 25, 2012 | 53.59 | 53.64 | 50.16 | 50.28 | 744,084 | -2.88(-5.42%) |
Sep 24, 2012 | 54.85 | 55.05 | 52.55 | 53.16 | 566,786 | -2.13(-3.85%) |
Sep 21, 2012 | 56.50 | 57.42 | 55.19 | 55.29 | 664,174 | -0.24(-0.43%) |
Sep 20, 2012 | 54.72 | 55.78 | 54.32 | 55.53 | 354,739 | +0.31(+0.56%) |
Sep 19, 2012 | 54.73 | 55.75 | 54.49 | 55.22 | 747,307 | +0.73(+1.34%) |
Sep 18, 2012 | 53.77 | 54.50 | 53.70 | 54.49 | 285,695 | +0.55(+1.02%) |
Sep 17, 2012 | 53.68 | 54.00 | 52.77 | 53.94 | 366,492 | +0.17(+0.32%) |
Sep 14, 2012 | 51.76 | 54.21 | 51.69 | 53.77 | 495,246 | +2.81(+5.51%) |
Sep 13, 2012 | 50.32 | 51.42 | 50.02 | 50.96 | 601,746 | +0.66(+1.31%) |
Sep 12, 2012 | 54.15 | 54.22 | 48.81 | 50.30 | 2,433,569 | -4.78(-8.68%) |
Sep 11, 2012 | 53.94 | 55.33 | 53.92 | 55.08 | 309,094 | +1.07(+1.98%) |
Sep 10, 2012 | 54.22 | 54.40 | 53.06 | 54.01 | 406,907 | +0.06(+0.11%) |
Sep 07, 2012 | 54.13 | 54.69 | 53.28 | 53.95 | 322,143 | -0.07(-0.13%) |
Sep 06, 2012 | 52.62 | 54.14 | 52.27 | 54.02 | 390,183 | +1.80(+3.45%) |
Sep 05, 2012 | 51.98 | 52.74 | 51.67 | 52.22 | 566,490 | +0.03(+0.06%) |