Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 38.41 | 38.56 | 37.40 | 38.25 | 817,066 | -0.21(-0.53%) |
Nov 29, 2012 | 39.22 | 40.02 | 37.87 | 38.46 | 1,145,550 | -2.07(-5.10%) |
Nov 28, 2012 | 40.04 | 40.71 | 39.38 | 40.53 | 410,884 | +0.45(+1.12%) |
Nov 27, 2012 | 40.18 | 40.45 | 40.01 | 40.08 | 384,275 | -0.11(-0.26%) |
Nov 26, 2012 | 39.33 | 40.26 | 39.20 | 40.18 | 445,936 | +0.80(+2.04%) |
Nov 23, 2012 | 39.47 | 39.52 | 39.20 | 39.38 | 194,790 | +0.21(+0.54%) |
Nov 21, 2012 | 39.29 | 39.66 | 39.09 | 39.17 | 233,922 | +0.03(+0.08%) |
Nov 20, 2012 | 39.35 | 39.73 | 39.04 | 39.14 | 261,360 | -0.16(-0.41%) |
Nov 19, 2012 | 39.04 | 39.52 | 38.96 | 39.30 | 273,236 | +0.66(+1.71%) |
Nov 16, 2012 | 38.45 | 38.80 | 38.09 | 38.64 | 190,731 | +0.13(+0.34%) |
Nov 15, 2012 | 38.45 | 38.93 | 37.98 | 38.51 | 312,824 | -0.05(-0.13%) |
Nov 14, 2012 | 39.34 | 39.70 | 38.52 | 38.56 | 302,478 | -0.66(-1.68%) |
Nov 13, 2012 | 38.77 | 39.36 | 38.77 | 39.22 | 233,752 | +0.16(+0.40%) |
Nov 12, 2012 | 39.01 | 39.33 | 38.80 | 39.06 | 212,310 | +0.15(+0.38%) |
Nov 09, 2012 | 38.55 | 39.25 | 37.88 | 38.91 | 351,402 | +0.09(+0.22%) |
Nov 08, 2012 | 39.67 | 39.74 | 38.73 | 38.83 | 303,642 | -0.96(-2.41%) |
Nov 07, 2012 | 40.22 | 40.27 | 39.61 | 39.79 | 222,165 | -0.95(-2.34%) |
Nov 06, 2012 | 39.89 | 40.78 | 39.89 | 40.74 | 232,748 | +0.73(+1.82%) |
Nov 05, 2012 | 39.66 | 40.10 | 39.27 | 40.01 | 328,273 | +0.51(+1.29%) |
Nov 02, 2012 | 39.99 | 40.18 | 39.36 | 39.50 | 281,171 | -0.26(-0.66%) |
Nov 01, 2012 | 39.74 | 39.84 | 39.34 | 39.76 | 212,799 | +0.14(+0.35%) |
Oct 31, 2012 | 39.14 | 39.68 | 39.01 | 39.62 | 332,419 | +0.19(+0.49%) |
Oct 26, 2012 | 39.90 | 39.43 | 39.43 | 39.43 | 217,820 | -0.25(-0.63%) |
Oct 25, 2012 | 39.51 | 39.94 | 39.23 | 39.68 | 205,385 | +0.34(+0.87%) |
Oct 24, 2012 | 40.16 | 40.23 | 39.26 | 39.34 | 388,588 | -0.80(-1.99%) |
Oct 23, 2012 | 39.67 | 40.18 | 39.54 | 40.13 | 196,666 | -0.34(-0.85%) |
Oct 19, 2012 | 41.37 | 41.45 | 39.94 | 40.48 | 381,769 | -1.22(-2.93%) |
Oct 18, 2012 | 41.83 | 41.83 | 41.36 | 41.70 | 189,320 | -0.14(-0.33%) |
Oct 17, 2012 | 41.67 | 42.05 | 41.39 | 41.83 | 221,316 | +0.02(+0.04%) |
Oct 16, 2012 | 41.75 | 41.92 | 41.44 | 41.82 | 235,970 | +0.20(+0.48%) |
Oct 15, 2012 | 41.56 | 41.78 | 41.28 | 41.62 | 199,172 | +0.09(+0.21%) |
Oct 12, 2012 | 41.68 | 41.79 | 41.30 | 41.53 | 337,160 | -0.01(-0.01%) |
Oct 11, 2012 | 41.70 | 41.71 | 41.27 | 41.54 | 288,663 | -0.04(-0.09%) |
Oct 10, 2012 | 41.65 | 41.95 | 41.47 | 41.57 | 239,249 | +0.08(+0.19%) |
Oct 09, 2012 | 41.92 | 42.02 | 41.45 | 41.49 | 354,943 | -0.51(-1.22%) |
Oct 08, 2012 | 41.88 | 42.17 | 41.75 | 42.00 | 189,479 | +0.11(+0.27%) |
Oct 05, 2012 | 42.59 | 42.59 | 41.83 | 41.89 | 277,991 | -0.59(-1.39%) |
Oct 04, 2012 | 42.23 | 42.71 | 42.04 | 42.48 | 239,487 | +0.53(+1.26%) |
Oct 03, 2012 | 42.34 | 42.34 | 41.87 | 41.95 | 269,604 | -0.09(-0.22%) |
Oct 02, 2012 | 42.24 | 42.39 | 41.86 | 42.05 | 222,026 | -0.12(-0.29%) |
Oct 01, 2012 | 42.00 | 42.43 | 41.84 | 42.17 | 387,605 | +0.39(+0.93%) |
Sep 28, 2012 | 41.78 | 41.80 | 41.47 | 41.78 | 579,653 | -0.24(-0.58%) |
Sep 27, 2012 | 41.80 | 42.31 | 41.46 | 42.02 | 394,374 | +0.23(+0.55%) |
Sep 26, 2012 | 42.01 | 42.01 | 41.54 | 41.79 | 505,575 | -0.04(-0.10%) |
Sep 25, 2012 | 42.13 | 42.13 | 41.65 | 41.83 | 481,860 | +0.00(+0.01%) |
Sep 24, 2012 | 41.50 | 42.03 | 41.24 | 41.83 | 600,340 | +0.32(+0.78%) |
Sep 21, 2012 | 40.93 | 41.56 | 40.93 | 41.50 | 968,752 | +0.58(+1.41%) |
Sep 20, 2012 | 42.06 | 42.22 | 40.18 | 40.93 | 878,914 | -0.98(-2.33%) |
Sep 19, 2012 | 42.08 | 43.14 | 41.50 | 41.90 | 1,522,587 | +2.30(+5.80%) |
Sep 18, 2012 | 39.34 | 39.93 | 38.81 | 39.61 | 382,541 | -0.22(-0.56%) |
Sep 17, 2012 | 39.84 | 40.05 | 39.41 | 39.83 | 359,810 | -0.09(-0.23%) |
Sep 14, 2012 | 39.97 | 40.96 | 39.85 | 39.92 | 423,807 | -1.27(-3.08%) |
Sep 13, 2012 | 41.02 | 41.40 | 40.53 | 41.19 | 199,770 | +0.11(+0.27%) |
Sep 12, 2012 | 40.84 | 41.08 | 40.71 | 41.08 | 151,986 | +0.34(+0.83%) |
Sep 11, 2012 | 40.56 | 41.13 | 40.56 | 40.74 | 182,479 | +0.28(+0.69%) |
Sep 10, 2012 | 40.41 | 40.88 | 40.03 | 40.46 | 275,234 | +0.17(+0.43%) |
Sep 07, 2012 | 40.28 | 40.34 | 40.05 | 40.29 | 242,222 | +0.14(+0.34%) |
Sep 06, 2012 | 39.60 | 40.43 | 39.56 | 40.15 | 304,584 | +0.62(+1.57%) |
Sep 05, 2012 | 39.34 | 39.85 | 39.34 | 39.53 | 229,863 | +0.08(+0.21%) |