Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 43.83 | 43.98 | 43.14 | 43.25 | 3,271,680 | -0.60(-1.36%) |
Nov 29, 2012 | 44.33 | 44.74 | 43.54 | 43.85 | 2,604,707 | -0.14(-0.31%) |
Nov 28, 2012 | 43.46 | 44.02 | 43.00 | 43.98 | 3,836,649 | +0.09(+0.21%) |
Nov 27, 2012 | 44.17 | 44.21 | 43.66 | 43.89 | 2,893,136 | -0.27(-0.60%) |
Nov 26, 2012 | 45.15 | 45.30 | 44.06 | 44.16 | 3,119,253 | -1.64(-3.59%) |
Nov 23, 2012 | 45.55 | 45.81 | 45.15 | 45.80 | 639,778 | +0.39(+0.85%) |
Nov 21, 2012 | 45.23 | 45.45 | 44.96 | 45.42 | 1,104,133 | +0.19(+0.43%) |
Nov 20, 2012 | 45.09 | 45.31 | 44.65 | 45.22 | 1,735,126 | +0.15(+0.33%) |
Nov 19, 2012 | 44.82 | 45.81 | 44.77 | 45.08 | 2,977,919 | +1.03(+2.33%) |
Nov 16, 2012 | 43.98 | 44.40 | 43.46 | 44.05 | 2,548,049 | +0.30(+0.69%) |
Nov 15, 2012 | 43.66 | 44.41 | 43.51 | 43.75 | 3,188,974 | -0.32(-0.73%) |
Nov 14, 2012 | 44.49 | 44.74 | 43.98 | 44.07 | 2,101,455 | -0.33(-0.74%) |
Nov 13, 2012 | 43.33 | 45.08 | 43.30 | 44.40 | 2,214,686 | +0.49(+1.11%) |
Nov 12, 2012 | 43.79 | 44.08 | 43.50 | 43.91 | 1,167,273 | +0.25(+0.57%) |
Nov 09, 2012 | 43.49 | 44.08 | 43.28 | 43.66 | 2,656,804 | -0.05(-0.11%) |
Nov 08, 2012 | 44.33 | 44.61 | 43.64 | 43.71 | 2,460,465 | -0.49(-1.10%) |
Nov 07, 2012 | 44.10 | 44.45 | 43.60 | 44.20 | 2,715,658 | -0.61(-1.35%) |
Nov 06, 2012 | 44.55 | 45.21 | 44.39 | 44.80 | 2,878,155 | +0.69(+1.56%) |
Nov 05, 2012 | 43.70 | 44.27 | 43.60 | 44.11 | 2,405,280 | +0.47(+1.07%) |
Nov 02, 2012 | 44.31 | 44.67 | 43.58 | 43.64 | 4,326,235 | -0.42(-0.96%) |
Nov 01, 2012 | 43.21 | 44.09 | 42.47 | 44.07 | 2,652,435 | +0.95(+2.19%) |
Oct 31, 2012 | 43.48 | 43.87 | 42.97 | 43.12 | 3,452,245 | -0.44(-1.01%) |
Oct 26, 2012 | 41.30 | 43.56 | 43.56 | 43.56 | 15,584,948 | +3.96(+9.99%) |
Oct 25, 2012 | 39.86 | 40.15 | 38.68 | 39.61 | 3,726,265 | +0.19(+0.49%) |
Oct 24, 2012 | 40.33 | 40.55 | 39.36 | 39.41 | 2,690,513 | -0.73(-1.81%) |
Oct 23, 2012 | 39.51 | 40.39 | 39.36 | 40.14 | 2,373,973 | -0.69(-1.69%) |
Oct 19, 2012 | 41.24 | 41.58 | 40.53 | 40.83 | 2,541,126 | -0.52(-1.27%) |
Oct 18, 2012 | 41.73 | 41.75 | 40.92 | 41.35 | 2,428,550 | -0.65(-1.55%) |
Oct 17, 2012 | 42.14 | 42.41 | 41.64 | 42.00 | 2,155,631 | +0.15(+0.35%) |
Oct 16, 2012 | 41.04 | 41.89 | 40.80 | 41.85 | 2,041,072 | +1.20(+2.96%) |
Oct 15, 2012 | 39.96 | 40.78 | 39.95 | 40.65 | 1,743,435 | +0.39(+0.98%) |
Oct 12, 2012 | 40.64 | 41.05 | 40.17 | 40.26 | 2,406,335 | -0.45(-1.10%) |
Oct 11, 2012 | 40.81 | 41.74 | 40.57 | 40.71 | 2,560,982 | +0.35(+0.86%) |
Oct 10, 2012 | 40.27 | 40.96 | 40.16 | 40.36 | 1,266,025 | -0.17(-0.41%) |
Oct 09, 2012 | 40.29 | 40.85 | 40.01 | 40.52 | 2,511,978 | +0.23(+0.57%) |
Oct 08, 2012 | 40.35 | 40.64 | 40.13 | 40.29 | 2,222,862 | -0.35(-0.86%) |
Oct 05, 2012 | 41.17 | 41.42 | 40.39 | 40.64 | 2,448,263 | +0.02(+0.05%) |
Oct 04, 2012 | 40.51 | 40.71 | 40.05 | 40.62 | 3,268,937 | +0.40(+1.00%) |
Oct 03, 2012 | 41.29 | 41.36 | 39.62 | 40.22 | 6,038,133 | -1.08(-2.62%) |
Oct 02, 2012 | 41.95 | 42.08 | 40.84 | 41.30 | 2,954,388 | -0.64(-1.53%) |
Oct 01, 2012 | 41.88 | 42.63 | 41.68 | 41.95 | 4,562,328 | +0.73(+1.78%) |
Sep 28, 2012 | 41.14 | 41.52 | 40.47 | 41.21 | 1,815,947 | -0.11(-0.27%) |
Sep 27, 2012 | 40.80 | 41.67 | 40.45 | 41.32 | 2,780,500 | +0.93(+2.29%) |
Sep 26, 2012 | 39.99 | 40.85 | 39.51 | 40.40 | 2,587,238 | +0.33(+0.82%) |
Sep 25, 2012 | 40.65 | 40.75 | 40.04 | 40.07 | 2,246,726 | -0.25(-0.61%) |
Sep 24, 2012 | 40.61 | 40.62 | 39.89 | 40.31 | 2,873,915 | -1.04(-2.51%) |
Sep 21, 2012 | 40.97 | 41.59 | 40.89 | 41.35 | 2,812,384 | +0.78(+1.92%) |
Sep 20, 2012 | 40.47 | 40.59 | 40.01 | 40.57 | 2,825,123 | -0.40(-0.99%) |
Sep 19, 2012 | 41.16 | 41.41 | 40.66 | 40.97 | 2,194,982 | -0.28(-0.69%) |
Sep 18, 2012 | 41.27 | 42.12 | 40.97 | 41.26 | 2,116,289 | -0.12(-0.29%) |
Sep 17, 2012 | 41.95 | 42.37 | 41.21 | 41.38 | 1,312,659 | -0.72(-1.70%) |
Sep 14, 2012 | 42.19 | 43.37 | 41.67 | 42.09 | 4,190,590 | +0.10(+0.24%) |
Sep 13, 2012 | 41.83 | 42.67 | 40.70 | 41.99 | 3,200,152 | +0.19(+0.46%) |
Sep 12, 2012 | 41.07 | 42.36 | 40.74 | 41.80 | 4,601,021 | +0.95(+2.31%) |
Sep 11, 2012 | 38.90 | 41.07 | 38.90 | 40.85 | 4,408,463 | +2.20(+5.70%) |
Sep 10, 2012 | 39.51 | 39.92 | 38.48 | 38.65 | 2,402,080 | -0.06(-0.14%) |
Sep 07, 2012 | 38.32 | 39.13 | 38.22 | 38.71 | 1,996,261 | +0.54(+1.42%) |
Sep 06, 2012 | 37.60 | 38.74 | 37.38 | 38.17 | 1,832,755 | +0.92(+2.46%) |
Sep 05, 2012 | 38.13 | 38.13 | 37.19 | 37.25 | 1,993,928 | -0.84(-2.22%) |