Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 42.77 | 43.07 | 42.77 | 42.96 | 15,719,320 | +0.17(+0.40%) |
Nov 29, 2012 | 42.76 | 42.82 | 42.44 | 42.79 | 23,508,728 | +0.28(+0.65%) |
Nov 28, 2012 | 42.46 | 42.59 | 42.12 | 42.51 | 18,206,268 | -0.07(-0.17%) |
Nov 27, 2012 | 42.49 | 42.93 | 42.22 | 42.58 | 33,018,058 | -0.23(-0.54%) |
Nov 26, 2012 | 42.61 | 43.05 | 42.48 | 42.81 | 25,153,042 | +0.06(+0.14%) |
Nov 23, 2012 | 42.57 | 42.77 | 42.43 | 42.75 | 4,812,782 | +0.34(+0.81%) |
Nov 21, 2012 | 42.38 | 42.57 | 42.17 | 42.41 | 8,746,679 | -0.03(-0.06%) |
Nov 20, 2012 | 42.23 | 42.44 | 41.97 | 42.44 | 18,886,052 | +0.26(+0.62%) |
Nov 19, 2012 | 42.20 | 42.37 | 41.98 | 42.17 | 17,904,722 | +0.39(+0.94%) |
Nov 16, 2012 | 41.41 | 41.82 | 41.21 | 41.78 | 20,451,730 | +0.47(+1.14%) |
Nov 15, 2012 | 41.45 | 41.73 | 41.07 | 41.31 | 22,346,426 | -0.18(-0.44%) |
Nov 14, 2012 | 42.45 | 42.45 | 41.34 | 41.49 | 23,384,328 | -0.82(-1.95%) |
Nov 13, 2012 | 42.23 | 42.56 | 42.17 | 42.31 | 10,299,414 | -0.13(-0.32%) |
Nov 12, 2012 | 42.63 | 42.66 | 42.33 | 42.45 | 8,075,337 | -0.07(-0.16%) |
Nov 09, 2012 | 42.48 | 42.83 | 42.32 | 42.52 | 14,741,920 | -0.14(-0.33%) |
Nov 08, 2012 | 43.08 | 43.12 | 42.62 | 42.66 | 14,038,774 | -0.44(-1.02%) |
Nov 07, 2012 | 43.01 | 43.30 | 42.85 | 43.10 | 15,785,080 | -0.22(-0.50%) |
Nov 06, 2012 | 43.35 | 43.39 | 43.05 | 43.31 | 8,039,609 | +0.09(+0.22%) |
Nov 05, 2012 | 43.52 | 43.55 | 42.95 | 43.22 | 15,127,933 | -0.32(-0.74%) |
Nov 02, 2012 | 43.50 | 43.82 | 43.48 | 43.54 | 13,163,312 | +0.29(+0.67%) |
Nov 01, 2012 | 43.22 | 43.45 | 43.04 | 43.25 | 19,164,282 | +0.05(+0.11%) |
Oct 31, 2012 | 42.90 | 43.23 | 42.75 | 43.21 | 13,564,524 | +0.48(+1.12%) |
Oct 26, 2012 | 42.96 | 42.73 | 42.73 | 42.73 | 13,534,679 | -0.25(-0.58%) |
Oct 25, 2012 | 43.34 | 43.50 | 42.58 | 42.98 | 11,038,160 | -0.19(-0.44%) |
Oct 24, 2012 | 43.24 | 43.38 | 43.00 | 43.16 | 6,795,991 | +0.03(+0.06%) |
Oct 23, 2012 | 43.58 | 43.33 | 42.83 | 43.14 | 10,347,790 | -0.59(-1.36%) |
Oct 19, 2012 | 44.16 | 44.26 | 43.69 | 43.73 | 13,164,223 | -0.41(-0.93%) |
Oct 18, 2012 | 43.67 | 44.16 | 43.65 | 44.14 | 12,071,205 | +0.41(+0.94%) |
Oct 17, 2012 | 43.52 | 43.78 | 43.39 | 43.73 | 13,634,904 | +0.07(+0.15%) |
Oct 16, 2012 | 43.59 | 43.73 | 43.55 | 43.66 | 10,180,136 | +0.20(+0.47%) |
Oct 15, 2012 | 43.18 | 43.48 | 42.85 | 43.46 | 8,884,815 | +0.29(+0.67%) |
Oct 12, 2012 | 43.34 | 43.54 | 43.10 | 43.17 | 8,880,838 | -0.19(-0.44%) |
Oct 11, 2012 | 43.46 | 43.60 | 43.32 | 43.36 | 12,045,590 | +0.01(+0.02%) |
Oct 10, 2012 | 43.28 | 43.47 | 43.17 | 43.35 | 10,408,528 | +0.05(+0.12%) |
Oct 09, 2012 | 43.52 | 43.69 | 43.25 | 43.30 | 10,160,549 | -0.19(-0.43%) |
Oct 08, 2012 | 43.45 | 43.53 | 43.34 | 43.49 | 7,300,516 | -0.18(-0.42%) |
Oct 05, 2012 | 43.66 | 43.84 | 43.48 | 43.67 | 11,405,916 | +0.19(+0.43%) |
Oct 04, 2012 | 43.77 | 43.88 | 43.38 | 43.48 | 13,164,233 | -0.16(-0.37%) |
Oct 03, 2012 | 43.52 | 43.94 | 43.45 | 43.64 | 12,872,474 | +0.13(+0.29%) |
Oct 02, 2012 | 43.23 | 43.52 | 43.16 | 43.52 | 13,345,873 | +0.36(+0.84%) |
Oct 01, 2012 | 43.54 | 43.62 | 42.80 | 43.15 | 13,857,516 | -0.31(-0.71%) |
Sep 28, 2012 | 43.39 | 43.63 | 43.20 | 43.46 | 14,532,689 | -0.10(-0.23%) |
Sep 27, 2012 | 43.43 | 43.76 | 43.35 | 43.56 | 9,836,001 | +0.24(+0.55%) |
Sep 26, 2012 | 43.29 | 43.57 | 43.24 | 43.32 | 15,167,168 | -0.04(-0.10%) |
Sep 25, 2012 | 44.12 | 44.14 | 43.35 | 43.37 | 12,767,268 | -0.65(-1.47%) |
Sep 24, 2012 | 43.85 | 44.23 | 43.83 | 44.01 | 15,867,466 | -0.05(-0.11%) |
Sep 21, 2012 | 44.21 | 44.22 | 44.03 | 44.06 | 16,640,183 | -0.01(-0.02%) |
Sep 20, 2012 | 44.60 | 44.37 | 43.91 | 44.07 | 21,709,714 | -0.52(-1.17%) |
Sep 19, 2012 | 44.82 | 44.88 | 44.58 | 44.60 | 10,107,493 | -0.21(-0.46%) |
Sep 18, 2012 | 45.07 | 45.11 | 44.68 | 44.80 | 13,075,492 | -0.39(-0.86%) |
Sep 17, 2012 | 45.40 | 45.56 | 45.13 | 45.19 | 6,184,590 | -0.21(-0.47%) |
Sep 14, 2012 | 45.24 | 45.71 | 45.24 | 45.41 | 12,871,821 | +0.23(+0.52%) |
Sep 13, 2012 | 44.66 | 45.24 | 44.56 | 45.17 | 14,124,158 | +0.54(+1.22%) |
Sep 12, 2012 | 44.54 | 44.63 | 44.36 | 44.63 | 9,919,111 | +0.17(+0.38%) |
Sep 11, 2012 | 44.28 | 44.48 | 44.20 | 44.46 | 8,885,691 | +0.17(+0.39%) |
Sep 10, 2012 | 44.54 | 44.54 | 44.21 | 44.29 | 8,842,706 | -0.29(-0.65%) |
Sep 07, 2012 | 44.55 | 44.66 | 44.42 | 44.58 | 8,674,320 | +0.08(+0.18%) |
Sep 06, 2012 | 44.35 | 44.50 | 44.29 | 44.50 | 9,683,056 | +0.35(+0.79%) |
Sep 05, 2012 | 44.19 | 44.23 | 43.91 | 44.15 | 10,960,362 | -0.03(-0.06%) |