Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 39.53 | 40.17 | 39.38 | 40.01 | 6,146,867 | +0.56(+1.43%) |
Nov 29, 2012 | 39.54 | 39.73 | 39.35 | 39.45 | 3,219,266 | +0.00(+0.00%) |
Nov 28, 2012 | 39.02 | 39.47 | 38.75 | 39.45 | 4,400,146 | +0.23(+0.58%) |
Nov 27, 2012 | 39.54 | 39.86 | 39.17 | 39.22 | 4,135,687 | -0.37(-0.94%) |
Nov 26, 2012 | 39.55 | 39.67 | 39.23 | 39.59 | 4,014,792 | -0.14(-0.36%) |
Nov 23, 2012 | 39.21 | 39.76 | 39.09 | 39.73 | 2,433,936 | +0.67(+1.72%) |
Nov 21, 2012 | 39.08 | 39.19 | 38.68 | 39.06 | 4,090,158 | +0.01(+0.02%) |
Nov 20, 2012 | 39.11 | 39.53 | 38.95 | 39.06 | 5,329,013 | -0.08(-0.20%) |
Nov 19, 2012 | 39.25 | 39.49 | 38.94 | 39.14 | 4,570,707 | +0.41(+1.05%) |
Nov 16, 2012 | 38.82 | 38.89 | 38.03 | 38.73 | 8,696,172 | -0.02(-0.06%) |
Nov 15, 2012 | 38.36 | 39.06 | 38.31 | 38.75 | 7,169,619 | +0.48(+1.27%) |
Nov 14, 2012 | 39.31 | 39.38 | 38.06 | 38.27 | 10,506,533 | -0.91(-2.31%) |
Nov 13, 2012 | 39.83 | 40.15 | 39.11 | 39.17 | 7,828,211 | -0.96(-2.40%) |
Nov 12, 2012 | 40.28 | 40.44 | 40.00 | 40.13 | 2,114,590 | +0.04(+0.09%) |
Nov 09, 2012 | 39.99 | 40.49 | 39.93 | 40.10 | 3,734,160 | +0.01(+0.02%) |
Nov 08, 2012 | 40.45 | 41.09 | 40.09 | 40.09 | 5,115,949 | -0.25(-0.62%) |
Nov 07, 2012 | 41.52 | 41.57 | 40.21 | 40.34 | 10,344,067 | -1.77(-4.20%) |
Nov 06, 2012 | 41.97 | 42.51 | 41.86 | 42.11 | 5,623,397 | +0.25(+0.60%) |
Nov 05, 2012 | 42.00 | 42.00 | 41.12 | 41.86 | 4,225,563 | -0.33(-0.78%) |
Nov 02, 2012 | 42.57 | 42.59 | 42.05 | 42.19 | 4,340,968 | -0.04(-0.10%) |
Nov 01, 2012 | 41.45 | 42.29 | 41.17 | 42.23 | 5,551,051 | +0.75(+1.80%) |
Oct 31, 2012 | 41.31 | 41.67 | 41.00 | 41.48 | 3,787,063 | +0.31(+0.76%) |
Oct 26, 2012 | 41.64 | 41.17 | 41.17 | 41.17 | 4,062,801 | -0.48(-1.16%) |
Oct 25, 2012 | 41.70 | 41.86 | 41.15 | 41.65 | 6,528,591 | +0.31(+0.76%) |
Oct 24, 2012 | 42.04 | 42.13 | 41.30 | 41.34 | 5,623,799 | -0.46(-1.09%) |
Oct 23, 2012 | 41.57 | 41.91 | 41.37 | 41.79 | 6,054,551 | -0.56(-1.31%) |
Oct 19, 2012 | 42.64 | 42.70 | 42.18 | 42.35 | 4,603,637 | -0.30(-0.70%) |
Oct 18, 2012 | 42.57 | 43.00 | 42.51 | 42.65 | 7,095,458 | +0.05(+0.12%) |
Oct 17, 2012 | 42.77 | 42.88 | 42.06 | 42.60 | 15,988,899 | -0.45(-1.04%) |
Oct 16, 2012 | 43.69 | 43.90 | 42.72 | 43.05 | 14,838,977 | -1.80(-4.02%) |
Oct 15, 2012 | 44.90 | 45.00 | 44.44 | 44.85 | 4,229,398 | +0.14(+0.32%) |
Oct 12, 2012 | 45.14 | 45.54 | 44.38 | 44.71 | 5,590,545 | -1.30(-2.82%) |
Oct 11, 2012 | 46.11 | 46.18 | 45.87 | 46.01 | 3,365,797 | +0.28(+0.62%) |
Oct 10, 2012 | 45.86 | 45.92 | 45.58 | 45.72 | 3,375,578 | +0.11(+0.23%) |
Oct 09, 2012 | 45.72 | 45.88 | 45.57 | 45.62 | 4,102,299 | -0.06(-0.14%) |
Oct 08, 2012 | 45.63 | 45.90 | 45.52 | 45.68 | 2,122,297 | -0.22(-0.48%) |
Oct 05, 2012 | 46.22 | 46.56 | 45.73 | 45.90 | 4,642,424 | +0.04(+0.08%) |
Oct 04, 2012 | 45.88 | 45.99 | 45.57 | 45.87 | 5,052,365 | +0.26(+0.57%) |
Oct 03, 2012 | 45.48 | 45.76 | 45.26 | 45.60 | 3,556,644 | +0.31(+0.69%) |
Oct 02, 2012 | 45.01 | 45.44 | 44.86 | 45.29 | 5,900,366 | +0.84(+1.88%) |
Oct 01, 2012 | 44.96 | 45.13 | 44.37 | 44.46 | 4,080,321 | -0.24(-0.54%) |
Sep 28, 2012 | 45.02 | 45.04 | 44.62 | 44.70 | 4,948,092 | -0.52(-1.14%) |
Sep 27, 2012 | 45.14 | 45.53 | 44.91 | 45.21 | 3,810,001 | +0.23(+0.50%) |
Sep 26, 2012 | 45.77 | 45.87 | 44.94 | 44.99 | 7,288,659 | -0.73(-1.60%) |
Sep 25, 2012 | 46.50 | 46.83 | 45.72 | 45.72 | 4,728,188 | -0.74(-1.60%) |
Sep 24, 2012 | 46.37 | 46.74 | 46.29 | 46.46 | 2,951,373 | -0.18(-0.39%) |
Sep 21, 2012 | 47.05 | 47.12 | 46.64 | 46.64 | 6,339,325 | +0.08(+0.17%) |
Sep 20, 2012 | 46.50 | 46.67 | 46.11 | 46.57 | 3,961,445 | -0.30(-0.63%) |
Sep 19, 2012 | 46.52 | 47.10 | 46.38 | 46.86 | 4,754,682 | +0.35(+0.75%) |
Sep 18, 2012 | 46.51 | 46.85 | 46.33 | 46.52 | 3,423,617 | +0.01(+0.02%) |
Sep 17, 2012 | 47.09 | 47.28 | 46.36 | 46.51 | 3,405,615 | -0.79(-1.68%) |
Sep 14, 2012 | 46.64 | 47.49 | 45.99 | 47.30 | 6,029,065 | +0.74(+1.58%) |
Sep 13, 2012 | 45.35 | 46.69 | 45.09 | 46.57 | 5,776,097 | +1.13(+2.48%) |
Sep 12, 2012 | 45.45 | 45.77 | 45.30 | 45.44 | 3,048,066 | +0.13(+0.30%) |
Sep 11, 2012 | 45.36 | 45.60 | 45.19 | 45.31 | 3,213,430 | +0.06(+0.13%) |
Sep 10, 2012 | 45.45 | 45.91 | 45.23 | 45.25 | 3,926,496 | +0.06(+0.13%) |
Sep 07, 2012 | 44.83 | 45.33 | 44.69 | 45.19 | 3,597,685 | +0.56(+1.25%) |
Sep 06, 2012 | 43.90 | 44.72 | 43.87 | 44.63 | 4,830,024 | +0.83(+1.89%) |
Sep 05, 2012 | 44.07 | 44.25 | 43.80 | 43.80 | 1,809,235 | -0.35(-0.80%) |