Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 45.11 | 45.39 | 45.01 | 45.30 | 785,358 | +0.18(+0.39%) |
Nov 29, 2012 | 45.55 | 45.70 | 45.01 | 45.13 | 1,058,914 | -0.21(-0.47%) |
Nov 28, 2012 | 44.91 | 45.35 | 44.61 | 45.34 | 611,955 | +0.29(+0.65%) |
Nov 27, 2012 | 44.85 | 45.13 | 44.83 | 45.05 | 562,379 | -0.04(-0.08%) |
Nov 26, 2012 | 44.96 | 45.13 | 44.68 | 45.08 | 639,193 | -0.04(-0.08%) |
Nov 23, 2012 | 44.99 | 45.13 | 44.83 | 45.12 | 332,033 | +0.26(+0.57%) |
Nov 21, 2012 | 44.60 | 44.89 | 44.46 | 44.86 | 504,700 | +0.21(+0.48%) |
Nov 20, 2012 | 44.33 | 44.74 | 44.07 | 44.65 | 698,918 | +0.38(+0.86%) |
Nov 19, 2012 | 44.64 | 44.80 | 44.21 | 44.27 | 1,010,118 | -0.04(-0.10%) |
Nov 16, 2012 | 44.01 | 44.38 | 43.49 | 44.31 | 1,066,750 | +0.45(+1.02%) |
Nov 15, 2012 | 44.20 | 44.22 | 43.72 | 43.86 | 1,157,780 | -0.28(-0.64%) |
Nov 14, 2012 | 45.28 | 45.51 | 44.05 | 44.15 | 1,473,115 | -1.16(-2.57%) |
Nov 13, 2012 | 44.01 | 45.69 | 44.01 | 45.31 | 1,755,124 | +0.97(+2.19%) |
Nov 12, 2012 | 44.40 | 44.47 | 44.06 | 44.34 | 1,145,452 | -0.04(-0.08%) |
Nov 09, 2012 | 43.86 | 44.53 | 43.72 | 44.38 | 813,505 | +0.35(+0.80%) |
Nov 08, 2012 | 44.05 | 44.50 | 43.86 | 44.02 | 1,412,691 | +0.00(+0.00%) |
Nov 07, 2012 | 44.30 | 44.38 | 43.57 | 44.02 | 1,184,316 | -0.56(-1.26%) |
Nov 06, 2012 | 44.04 | 44.71 | 44.04 | 44.59 | 819,926 | +0.57(+1.30%) |
Nov 05, 2012 | 43.90 | 44.13 | 43.58 | 44.01 | 847,440 | -0.11(-0.24%) |
Nov 02, 2012 | 44.69 | 44.69 | 44.09 | 44.12 | 969,567 | -0.25(-0.56%) |
Nov 01, 2012 | 44.05 | 44.52 | 43.87 | 44.37 | 953,546 | +0.28(+0.64%) |
Oct 31, 2012 | 44.09 | 44.49 | 43.74 | 44.09 | 1,184,676 | +0.26(+0.60%) |
Oct 26, 2012 | 43.51 | 43.82 | 43.82 | 43.82 | 1,550,853 | +0.28(+0.65%) |
Oct 25, 2012 | 44.02 | 44.62 | 43.00 | 43.54 | 2,622,105 | +0.32(+0.73%) |
Oct 24, 2012 | 43.71 | 44.03 | 43.07 | 43.22 | 1,399,635 | -0.36(-0.83%) |
Oct 23, 2012 | 44.05 | 44.05 | 43.50 | 43.58 | 1,154,225 | -0.85(-1.90%) |
Oct 19, 2012 | 44.81 | 44.98 | 44.36 | 44.43 | 882,114 | -0.55(-1.23%) |
Oct 18, 2012 | 44.47 | 45.12 | 44.42 | 44.98 | 548,498 | +0.45(+1.01%) |
Oct 17, 2012 | 44.74 | 44.74 | 44.40 | 44.53 | 531,535 | +0.02(+0.04%) |
Oct 16, 2012 | 45.07 | 45.25 | 44.32 | 44.52 | 1,133,768 | +0.66(+1.51%) |
Oct 15, 2012 | 43.39 | 43.89 | 43.14 | 43.86 | 632,285 | +0.46(+1.06%) |
Oct 12, 2012 | 43.24 | 43.49 | 43.15 | 43.40 | 523,838 | +0.22(+0.51%) |
Oct 11, 2012 | 43.23 | 43.45 | 43.05 | 43.18 | 773,004 | +0.18(+0.41%) |
Oct 10, 2012 | 42.93 | 43.11 | 42.73 | 43.00 | 746,273 | +0.04(+0.08%) |
Oct 09, 2012 | 43.15 | 43.24 | 42.73 | 42.97 | 827,892 | -0.22(-0.51%) |
Oct 08, 2012 | 43.14 | 43.31 | 42.79 | 43.19 | 646,422 | -0.16(-0.37%) |
Oct 05, 2012 | 43.11 | 43.57 | 43.00 | 43.35 | 861,257 | +0.39(+0.90%) |
Oct 04, 2012 | 42.51 | 43.15 | 42.49 | 42.96 | 1,119,385 | +0.55(+1.31%) |
Oct 03, 2012 | 41.89 | 42.52 | 41.85 | 42.40 | 968,710 | +0.62(+1.48%) |
Oct 02, 2012 | 41.63 | 41.94 | 41.50 | 41.79 | 757,256 | +0.29(+0.70%) |
Oct 01, 2012 | 41.18 | 41.53 | 41.07 | 41.49 | 907,971 | +0.46(+1.12%) |
Sep 28, 2012 | 40.73 | 41.15 | 40.45 | 41.04 | 718,595 | +0.11(+0.28%) |
Sep 27, 2012 | 40.38 | 41.12 | 40.35 | 40.92 | 725,665 | +0.66(+1.64%) |
Sep 26, 2012 | 40.53 | 40.58 | 40.21 | 40.26 | 608,109 | -0.21(-0.52%) |
Sep 25, 2012 | 41.14 | 41.19 | 40.46 | 40.47 | 664,880 | -0.60(-1.46%) |
Sep 24, 2012 | 41.17 | 41.38 | 41.04 | 41.07 | 489,600 | -0.33(-0.79%) |
Sep 21, 2012 | 41.87 | 42.09 | 41.34 | 41.40 | 891,794 | -0.29(-0.70%) |
Sep 20, 2012 | 41.90 | 41.92 | 41.57 | 41.69 | 468,987 | -0.24(-0.57%) |
Sep 19, 2012 | 42.39 | 42.42 | 41.90 | 41.93 | 561,528 | -0.42(-1.00%) |
Sep 18, 2012 | 41.96 | 42.35 | 41.79 | 42.35 | 732,756 | +0.39(+0.92%) |
Sep 17, 2012 | 41.57 | 42.06 | 41.51 | 41.96 | 879,222 | +0.25(+0.59%) |
Sep 14, 2012 | 41.26 | 42.01 | 41.14 | 41.72 | 738,670 | +0.46(+1.11%) |
Sep 13, 2012 | 40.76 | 41.31 | 40.43 | 41.26 | 1,119,324 | +0.59(+1.45%) |
Sep 12, 2012 | 41.39 | 41.40 | 40.67 | 40.67 | 714,364 | -0.62(-1.49%) |
Sep 11, 2012 | 40.90 | 41.29 | 40.78 | 41.28 | 559,760 | +0.33(+0.82%) |
Sep 10, 2012 | 41.08 | 41.23 | 40.93 | 40.95 | 503,898 | -0.32(-0.77%) |
Sep 07, 2012 | 41.61 | 41.66 | 41.17 | 41.27 | 518,729 | -0.29(-0.70%) |
Sep 06, 2012 | 40.88 | 41.57 | 40.79 | 41.56 | 884,211 | +0.95(+2.34%) |
Sep 05, 2012 | 40.74 | 40.74 | 40.13 | 40.61 | 836,361 | -0.07(-0.17%) |