Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 38.45 | 38.70 | 38.32 | 38.53 | 3,322,931 | -0.07(-0.18%) |
Nov 29, 2012 | 38.35 | 38.81 | 38.23 | 38.60 | 2,948,047 | +0.22(+0.57%) |
Nov 28, 2012 | 37.90 | 38.39 | 37.68 | 38.38 | 2,735,660 | -0.08(-0.21%) |
Nov 27, 2012 | 38.73 | 38.79 | 38.27 | 38.46 | 2,703,806 | -0.75(-1.91%) |
Nov 26, 2012 | 38.75 | 39.40 | 38.74 | 39.21 | 2,941,809 | -0.25(-0.63%) |
Nov 23, 2012 | 39.20 | 39.50 | 39.09 | 39.46 | 908,287 | +0.58(+1.49%) |
Nov 21, 2012 | 38.55 | 39.10 | 38.38 | 38.88 | 1,809,648 | +0.16(+0.41%) |
Nov 20, 2012 | 38.72 | 38.80 | 38.54 | 38.72 | 1,613,266 | -0.24(-0.62%) |
Nov 19, 2012 | 38.50 | 39.02 | 38.47 | 38.96 | 2,236,377 | +1.13(+2.99%) |
Nov 16, 2012 | 37.46 | 37.88 | 37.25 | 37.83 | 2,937,958 | +0.32(+0.85%) |
Nov 15, 2012 | 37.73 | 37.91 | 37.08 | 37.51 | 2,654,842 | -0.31(-0.82%) |
Nov 14, 2012 | 38.40 | 38.53 | 37.67 | 37.82 | 2,514,281 | -0.65(-1.69%) |
Nov 13, 2012 | 38.25 | 39.00 | 38.15 | 38.47 | 3,248,699 | -0.71(-1.81%) |
Nov 12, 2012 | 39.07 | 39.20 | 38.81 | 39.18 | 1,676,684 | -0.18(-0.46%) |
Nov 09, 2012 | 39.01 | 39.77 | 38.86 | 39.36 | 2,028,138 | -0.17(-0.43%) |
Nov 08, 2012 | 40.06 | 40.26 | 39.42 | 39.53 | 1,996,943 | -0.81(-2.01%) |
Nov 07, 2012 | 40.18 | 40.51 | 39.77 | 40.34 | 2,284,274 | -0.67(-1.63%) |
Nov 06, 2012 | 40.93 | 41.47 | 40.90 | 41.01 | 1,297,186 | +0.14(+0.34%) |
Nov 05, 2012 | 40.45 | 41.06 | 40.37 | 40.87 | 1,304,509 | +0.18(+0.44%) |
Nov 02, 2012 | 41.47 | 41.47 | 40.61 | 40.69 | 1,003,071 | -0.44(-1.07%) |
Nov 01, 2012 | 40.62 | 41.19 | 40.54 | 41.13 | 1,337,094 | +0.79(+1.96%) |
Oct 31, 2012 | 41.04 | 41.10 | 40.10 | 40.34 | 2,013,741 | +0.25(+0.62%) |
Oct 26, 2012 | 40.37 | 40.09 | 40.09 | 40.09 | 1,257,100 | -0.43(-1.06%) |
Oct 25, 2012 | 40.23 | 40.55 | 40.12 | 40.52 | 1,617,592 | +0.23(+0.57%) |
Oct 24, 2012 | 40.12 | 40.53 | 40.09 | 40.29 | 1,518,767 | +0.18(+0.45%) |
Oct 23, 2012 | 40.12 | 40.29 | 39.63 | 40.11 | 2,376,863 | -1.32(-3.19%) |
Oct 19, 2012 | 41.90 | 41.93 | 41.24 | 41.43 | 2,907,818 | -0.21(-0.50%) |
Oct 18, 2012 | 41.49 | 41.95 | 41.34 | 41.64 | 2,243,872 | +0.43(+1.04%) |
Oct 17, 2012 | 40.86 | 41.33 | 40.74 | 41.21 | 1,824,787 | +0.34(+0.83%) |
Oct 16, 2012 | 40.09 | 40.88 | 40.09 | 40.87 | 3,318,046 | +1.00(+2.51%) |
Oct 15, 2012 | 39.72 | 39.89 | 39.50 | 39.87 | 1,569,685 | +0.32(+0.81%) |
Oct 12, 2012 | 39.67 | 39.73 | 39.25 | 39.55 | 1,141,891 | +0.07(+0.18%) |
Oct 11, 2012 | 39.55 | 39.75 | 39.31 | 39.48 | 1,321,824 | +0.26(+0.66%) |
Oct 10, 2012 | 39.42 | 39.60 | 39.01 | 39.22 | 1,367,788 | +0.07(+0.18%) |
Oct 09, 2012 | 39.07 | 39.38 | 39.00 | 39.15 | 1,174,404 | -0.16(-0.41%) |
Oct 08, 2012 | 39.17 | 39.35 | 39.00 | 39.31 | 733,939 | -0.04(-0.10%) |
Oct 05, 2012 | 39.75 | 39.75 | 39.20 | 39.35 | 1,763,759 | +0.21(+0.54%) |
Oct 04, 2012 | 39.26 | 39.28 | 38.97 | 39.14 | 1,596,533 | +0.13(+0.33%) |
Oct 03, 2012 | 39.71 | 39.81 | 38.80 | 39.01 | 2,553,016 | -1.14(-2.84%) |
Oct 02, 2012 | 40.21 | 40.28 | 39.86 | 40.15 | 1,541,615 | +0.33(+0.83%) |
Oct 01, 2012 | 39.96 | 40.20 | 39.77 | 39.82 | 2,154,053 | +0.60(+1.53%) |
Sep 28, 2012 | 39.44 | 39.47 | 39.05 | 39.22 | 1,285,090 | -0.44(-1.11%) |
Sep 27, 2012 | 39.27 | 39.66 | 39.03 | 39.66 | 1,441,834 | +0.81(+2.08%) |
Sep 26, 2012 | 39.36 | 39.36 | 38.76 | 38.85 | 2,347,905 | -0.95(-2.39%) |
Sep 25, 2012 | 40.04 | 40.17 | 39.78 | 39.80 | 1,783,959 | -0.01(-0.03%) |
Sep 24, 2012 | 39.71 | 39.94 | 39.62 | 39.81 | 1,396,517 | +0.12(+0.30%) |
Sep 21, 2012 | 39.78 | 39.82 | 39.56 | 39.69 | 1,723,850 | +0.15(+0.38%) |
Sep 20, 2012 | 39.27 | 39.58 | 39.09 | 39.54 | 2,219,359 | -0.08(-0.20%) |
Sep 19, 2012 | 40.00 | 40.04 | 39.57 | 39.62 | 2,576,861 | -0.50(-1.25%) |
Sep 18, 2012 | 40.32 | 40.36 | 39.81 | 40.12 | 2,568,138 | -0.33(-0.82%) |
Sep 17, 2012 | 40.88 | 40.92 | 40.32 | 40.45 | 1,719,602 | -0.72(-1.75%) |
Sep 14, 2012 | 41.60 | 41.72 | 41.04 | 41.17 | 2,354,525 | +0.19(+0.46%) |
Sep 13, 2012 | 40.62 | 41.14 | 40.32 | 40.98 | 1,633,680 | +0.35(+0.86%) |
Sep 12, 2012 | 40.68 | 40.77 | 40.45 | 40.63 | 1,323,531 | +0.38(+0.94%) |
Sep 11, 2012 | 40.11 | 40.28 | 39.95 | 40.25 | 1,595,087 | +0.28(+0.70%) |
Sep 10, 2012 | 40.51 | 40.55 | 39.93 | 39.97 | 2,488,827 | -0.90(-2.20%) |
Sep 07, 2012 | 40.32 | 40.93 | 40.25 | 40.87 | 2,142,702 | +0.98(+2.46%) |
Sep 06, 2012 | 39.84 | 40.23 | 39.84 | 39.89 | 2,301,217 | +0.36(+0.91%) |
Sep 05, 2012 | 40.05 | 40.26 | 39.45 | 39.53 | 2,335,246 | -0.89(-2.20%) |