Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 40.34 | 40.44 | 40.29 | 40.44 | 11,133 | +0.10(+0.26%) |
Nov 29, 2012 | 40.30 | 40.48 | 40.30 | 40.34 | 19,808 | +0.12(+0.30%) |
Nov 28, 2012 | 40.19 | 40.34 | 40.17 | 40.22 | 8,130 | -0.06(-0.15%) |
Nov 27, 2012 | 40.17 | 40.48 | 40.16 | 40.28 | 3,618 | +0.05(+0.13%) |
Nov 26, 2012 | 40.61 | 40.61 | 40.16 | 40.22 | 17,256 | -0.38(-0.95%) |
Nov 23, 2012 | 40.27 | 40.61 | 40.27 | 40.61 | 801 | +0.31(+0.76%) |
Nov 21, 2012 | 40.08 | 40.33 | 40.08 | 40.30 | 7,881 | +0.06(+0.15%) |
Nov 20, 2012 | 40.48 | 40.61 | 40.12 | 40.24 | 17,197 | -0.28(-0.69%) |
Nov 19, 2012 | 40.58 | 40.61 | 40.01 | 40.52 | 19,067 | +0.26(+0.65%) |
Nov 16, 2012 | 39.85 | 40.26 | 39.85 | 40.26 | 3,964 | +0.25(+0.63%) |
Nov 15, 2012 | 40.15 | 40.57 | 39.69 | 40.01 | 29,722 | -0.17(-0.41%) |
Nov 14, 2012 | 40.62 | 40.62 | 40.13 | 40.17 | 51,578 | -0.27(-0.67%) |
Nov 13, 2012 | 40.45 | 40.46 | 40.22 | 40.44 | 8,307 | -0.16(-0.39%) |
Nov 12, 2012 | 40.60 | 40.88 | 40.32 | 40.60 | 34,402 | +0.07(+0.17%) |
Nov 09, 2012 | 40.46 | 40.59 | 40.29 | 40.53 | 21,364 | -0.09(-0.22%) |
Nov 08, 2012 | 40.84 | 40.88 | 40.52 | 40.62 | 10,382 | -0.12(-0.30%) |
Nov 07, 2012 | 40.62 | 40.74 | 40.42 | 40.74 | 13,136 | -0.27(-0.66%) |
Nov 06, 2012 | 40.30 | 41.01 | 40.22 | 41.01 | 35,425 | +0.58(+1.43%) |
Nov 05, 2012 | 40.68 | 40.83 | 40.43 | 40.43 | 7,557 | -0.43(-1.05%) |
Nov 02, 2012 | 40.25 | 40.86 | 40.23 | 40.86 | 5,249 | +0.34(+0.84%) |
Nov 01, 2012 | 40.61 | 40.63 | 40.31 | 40.52 | 6,427 | +0.13(+0.32%) |
Oct 31, 2012 | 40.46 | 40.65 | 40.14 | 40.39 | 14,332 | -0.08(-0.19%) |
Oct 26, 2012 | 40.47 | 40.47 | 40.47 | 40.47 | 19,809 | -0.05(-0.13%) |
Oct 25, 2012 | 40.34 | 40.70 | 40.34 | 40.52 | 7,480 | +0.01(+0.02%) |
Oct 24, 2012 | 40.35 | 40.57 | 39.89 | 40.51 | 43,294 | +0.17(+0.43%) |
Oct 23, 2012 | 40.26 | 40.44 | 40.20 | 40.34 | 11,911 | +0.07(+0.17%) |
Oct 19, 2012 | 40.26 | 40.34 | 40.26 | 40.27 | 2,956 | -0.01(-0.02%) |
Oct 18, 2012 | 40.43 | 40.52 | 40.26 | 40.28 | 4,865 | -0.08(-0.19%) |
Oct 17, 2012 | 40.10 | 40.39 | 40.10 | 40.36 | 5,642 | +0.10(+0.24%) |
Oct 16, 2012 | 40.17 | 40.51 | 40.17 | 40.26 | 14,573 | -0.07(-0.17%) |
Oct 15, 2012 | 40.22 | 40.57 | 40.04 | 40.33 | 12,772 | +0.06(+0.15%) |
Oct 12, 2012 | 40.32 | 40.56 | 40.24 | 40.27 | 3,060 | +0.01(+0.02%) |
Oct 11, 2012 | 40.30 | 40.35 | 40.04 | 40.26 | 15,297 | +0.02(+0.04%) |
Oct 10, 2012 | 40.44 | 40.47 | 40.17 | 40.24 | 7,374 | -0.27(-0.67%) |
Oct 09, 2012 | 40.35 | 40.55 | 40.17 | 40.51 | 3,405 | +0.33(+0.83%) |
Oct 08, 2012 | 40.53 | 40.57 | 40.03 | 40.18 | 14,496 | -0.11(-0.28%) |
Oct 05, 2012 | 40.06 | 40.57 | 39.98 | 40.29 | 20,244 | -0.01(-0.02%) |
Oct 04, 2012 | 40.08 | 40.57 | 39.79 | 40.30 | 27,569 | +0.33(+0.83%) |
Oct 03, 2012 | 39.52 | 40.11 | 39.46 | 39.97 | 11,805 | +0.32(+0.81%) |
Oct 02, 2012 | 39.78 | 39.90 | 39.63 | 39.65 | 5,482 | -0.31(-0.79%) |
Oct 01, 2012 | 39.91 | 40.17 | 39.82 | 39.96 | 3,538 | +0.06(+0.15%) |
Sep 28, 2012 | 39.54 | 40.07 | 39.39 | 39.90 | 10,015 | +0.31(+0.77%) |
Sep 27, 2012 | 39.17 | 39.65 | 39.17 | 39.60 | 7,191 | +0.37(+0.94%) |
Sep 26, 2012 | 42.85 | 42.85 | 39.21 | 39.23 | 7,455 | -0.08(-0.20%) |
Sep 25, 2012 | 39.56 | 39.83 | 39.30 | 39.31 | 19,695 | -0.62(-1.55%) |
Sep 24, 2012 | 40.17 | 40.17 | 39.57 | 39.93 | 57,466 | -0.55(-1.36%) |
Sep 21, 2012 | 40.78 | 40.78 | 40.17 | 40.48 | 24,696 | -0.31(-0.75%) |
Sep 20, 2012 | 39.53 | 40.98 | 39.53 | 40.78 | 66,960 | +1.09(+2.75%) |
Sep 19, 2012 | 38.43 | 39.86 | 38.28 | 39.69 | 60,291 | +1.32(+3.44%) |
Sep 18, 2012 | 38.47 | 38.56 | 38.28 | 38.37 | 21,424 | -0.26(-0.68%) |
Sep 17, 2012 | 37.99 | 38.64 | 37.81 | 38.64 | 33,426 | +0.85(+2.24%) |
Sep 14, 2012 | 37.77 | 37.81 | 37.16 | 37.79 | 10,498 | -0.11(-0.30%) |
Sep 13, 2012 | 37.42 | 37.90 | 37.23 | 37.90 | 21,972 | +0.37(+0.98%) |
Sep 12, 2012 | 37.73 | 37.94 | 37.33 | 37.53 | 27,196 | -0.32(-0.85%) |
Sep 11, 2012 | 38.08 | 38.08 | 37.73 | 37.86 | 15,286 | -0.08(-0.21%) |
Sep 10, 2012 | 38.06 | 38.31 | 37.56 | 37.94 | 17,938 | -0.01(-0.02%) |
Sep 07, 2012 | 37.93 | 38.43 | 37.55 | 37.95 | 36,882 | +0.17(+0.46%) |
Sep 06, 2012 | 38.43 | 38.55 | 37.55 | 37.77 | 29,872 | -0.59(-1.55%) |
Sep 05, 2012 | 37.74 | 38.68 | 37.74 | 38.36 | 89,393 | +0.44(+1.15%) |