Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 41.73 | 42.18 | 41.52 | 41.74 | 256,159 | +0.04(+0.11%) |
Nov 29, 2012 | 42.49 | 42.49 | 41.64 | 41.69 | 267,949 | -0.33(-0.79%) |
Nov 28, 2012 | 41.48 | 42.36 | 41.48 | 42.03 | 360,573 | -0.19(-0.46%) |
Nov 27, 2012 | 43.05 | 43.05 | 42.16 | 42.22 | 267,149 | -0.47(-1.09%) |
Nov 26, 2012 | 43.14 | 43.20 | 42.18 | 42.69 | 267,529 | -0.65(-1.51%) |
Nov 23, 2012 | 43.07 | 43.40 | 42.52 | 43.34 | 174,724 | +0.10(+0.24%) |
Nov 21, 2012 | 42.64 | 43.42 | 42.51 | 43.24 | 279,655 | +0.68(+1.60%) |
Nov 20, 2012 | 43.03 | 43.44 | 42.42 | 42.55 | 359,859 | -0.46(-1.07%) |
Nov 19, 2012 | 42.74 | 43.19 | 42.24 | 43.01 | 339,446 | +1.30(+3.11%) |
Nov 16, 2012 | 42.16 | 42.69 | 41.35 | 41.72 | 330,541 | -0.49(-1.16%) |
Nov 15, 2012 | 42.94 | 43.04 | 41.32 | 42.21 | 498,416 | -0.88(-2.03%) |
Nov 14, 2012 | 44.41 | 44.42 | 42.99 | 43.08 | 333,533 | -1.04(-2.35%) |
Nov 13, 2012 | 43.93 | 44.62 | 43.86 | 44.12 | 284,304 | -0.13(-0.28%) |
Nov 12, 2012 | 44.07 | 44.97 | 43.96 | 44.25 | 292,844 | +0.31(+0.71%) |
Nov 09, 2012 | 44.62 | 44.62 | 43.82 | 43.93 | 354,094 | -0.57(-1.28%) |
Nov 08, 2012 | 43.61 | 44.72 | 43.34 | 44.51 | 537,124 | +0.66(+1.51%) |
Nov 07, 2012 | 43.22 | 44.01 | 42.75 | 43.85 | 689,652 | +1.97(+4.69%) |
Nov 06, 2012 | 42.27 | 42.30 | 41.61 | 41.88 | 406,867 | -0.31(-0.74%) |
Nov 05, 2012 | 42.27 | 42.59 | 41.98 | 42.19 | 137,334 | +0.13(+0.32%) |
Nov 02, 2012 | 42.91 | 42.93 | 41.90 | 42.06 | 244,517 | -0.97(-2.26%) |
Nov 01, 2012 | 42.55 | 43.30 | 42.54 | 43.03 | 229,371 | +0.36(+0.85%) |
Oct 31, 2012 | 42.22 | 42.94 | 42.07 | 42.67 | 300,548 | +0.35(+0.82%) |
Oct 26, 2012 | 42.17 | 42.32 | 42.32 | 42.32 | 196,457 | +0.29(+0.69%) |
Oct 25, 2012 | 42.36 | 42.91 | 41.82 | 42.03 | 207,618 | +0.38(+0.91%) |
Oct 24, 2012 | 42.48 | 42.48 | 41.55 | 41.65 | 534,571 | -0.46(-1.09%) |
Oct 23, 2012 | 42.47 | 42.52 | 41.61 | 42.11 | 368,732 | -0.87(-2.02%) |
Oct 19, 2012 | 42.75 | 43.13 | 42.27 | 42.98 | 550,016 | -0.08(-0.19%) |
Oct 18, 2012 | 44.15 | 44.39 | 43.05 | 43.06 | 468,266 | -1.58(-3.54%) |
Oct 17, 2012 | 43.92 | 44.88 | 43.30 | 44.64 | 352,139 | +0.81(+1.84%) |
Oct 16, 2012 | 43.60 | 44.20 | 43.59 | 43.83 | 203,613 | +0.34(+0.78%) |
Oct 15, 2012 | 43.25 | 43.51 | 42.76 | 43.49 | 520,578 | +0.16(+0.36%) |
Oct 12, 2012 | 42.73 | 43.64 | 42.73 | 43.33 | 250,791 | +0.41(+0.95%) |
Oct 11, 2012 | 43.36 | 43.36 | 42.79 | 42.93 | 272,027 | -0.17(-0.40%) |
Oct 10, 2012 | 42.34 | 43.67 | 42.27 | 43.10 | 572,635 | +0.53(+1.25%) |
Oct 09, 2012 | 44.28 | 44.35 | 42.51 | 42.56 | 723,798 | -1.85(-4.16%) |
Oct 08, 2012 | 44.67 | 44.79 | 44.17 | 44.41 | 217,686 | -0.72(-1.59%) |
Oct 05, 2012 | 45.25 | 45.37 | 44.76 | 45.13 | 248,474 | +0.20(+0.45%) |
Oct 04, 2012 | 45.24 | 45.68 | 44.92 | 44.93 | 369,676 | +0.07(+0.17%) |
Oct 03, 2012 | 44.75 | 44.97 | 44.69 | 44.85 | 265,555 | +0.08(+0.18%) |
Oct 02, 2012 | 45.20 | 45.23 | 44.44 | 44.77 | 388,590 | -0.30(-0.66%) |
Oct 01, 2012 | 44.04 | 45.18 | 44.04 | 45.07 | 614,216 | +1.36(+3.12%) |
Sep 28, 2012 | 43.26 | 44.00 | 43.20 | 43.70 | 486,456 | +0.50(+1.15%) |
Sep 27, 2012 | 42.81 | 43.22 | 42.46 | 43.21 | 476,850 | +0.93(+2.21%) |
Sep 26, 2012 | 41.53 | 42.47 | 41.24 | 42.27 | 413,866 | +0.43(+1.03%) |
Sep 25, 2012 | 42.42 | 43.17 | 41.81 | 41.84 | 455,700 | -0.39(-0.93%) |
Sep 24, 2012 | 44.52 | 44.55 | 42.21 | 42.24 | 752,432 | -2.84(-6.30%) |
Sep 21, 2012 | 44.51 | 45.23 | 43.95 | 45.08 | 569,522 | +1.03(+2.34%) |
Sep 20, 2012 | 43.31 | 44.08 | 43.14 | 44.05 | 458,408 | -0.10(-0.22%) |
Sep 19, 2012 | 43.16 | 44.24 | 42.88 | 44.14 | 367,214 | +1.07(+2.48%) |
Sep 18, 2012 | 42.58 | 43.35 | 42.31 | 43.07 | 353,195 | +0.43(+1.01%) |
Sep 17, 2012 | 43.89 | 44.13 | 42.47 | 42.64 | 475,108 | -1.12(-2.56%) |
Sep 14, 2012 | 41.97 | 43.93 | 41.89 | 43.76 | 806,403 | +2.43(+5.87%) |
Sep 13, 2012 | 39.66 | 42.37 | 39.49 | 41.34 | 926,969 | +1.62(+4.07%) |
Sep 12, 2012 | 39.90 | 39.97 | 38.76 | 39.72 | 845,584 | +0.67(+1.71%) |
Sep 11, 2012 | 38.89 | 39.08 | 38.54 | 39.05 | 280,004 | +0.47(+1.23%) |
Sep 10, 2012 | 40.04 | 40.12 | 38.37 | 38.58 | 642,010 | -1.80(-4.46%) |
Sep 07, 2012 | 41.62 | 41.76 | 40.09 | 40.38 | 571,536 | -0.35(-0.86%) |
Sep 06, 2012 | 39.96 | 40.81 | 39.79 | 40.73 | 571,352 | +1.21(+3.06%) |
Sep 05, 2012 | 39.24 | 39.53 | 38.64 | 39.52 | 279,715 | +0.19(+0.47%) |