Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 43.23 | 43.34 | 43.09 | 43.20 | 828,184 | -0.04(-0.09%) |
Nov 29, 2012 | 43.24 | 43.35 | 43.01 | 43.23 | 1,289,711 | +0.15(+0.35%) |
Nov 28, 2012 | 42.56 | 43.10 | 42.33 | 43.08 | 1,007,359 | +0.35(+0.82%) |
Nov 27, 2012 | 42.95 | 43.07 | 42.70 | 42.74 | 1,170,690 | -0.25(-0.59%) |
Nov 26, 2012 | 42.90 | 42.99 | 42.76 | 42.99 | 1,199,935 | -0.11(-0.26%) |
Nov 23, 2012 | 42.77 | 43.10 | 42.75 | 43.10 | 370,210 | +0.52(+1.22%) |
Nov 21, 2012 | 42.55 | 42.59 | 42.43 | 42.58 | 566,488 | +0.10(+0.23%) |
Nov 20, 2012 | 42.38 | 42.54 | 42.15 | 42.48 | 849,809 | +0.04(+0.09%) |
Nov 19, 2012 | 42.18 | 42.45 | 42.03 | 42.45 | 773,884 | +0.72(+1.73%) |
Nov 16, 2012 | 41.52 | 41.78 | 41.22 | 41.72 | 763,491 | +0.22(+0.52%) |
Nov 15, 2012 | 41.62 | 41.78 | 41.36 | 41.51 | 699,707 | -0.12(-0.29%) |
Nov 14, 2012 | 42.32 | 42.37 | 41.50 | 41.63 | 979,202 | -0.57(-1.34%) |
Nov 13, 2012 | 42.21 | 42.67 | 42.11 | 42.19 | 1,323,775 | -0.22(-0.51%) |
Nov 12, 2012 | 42.53 | 42.58 | 42.36 | 42.41 | 755,329 | -0.03(-0.07%) |
Nov 09, 2012 | 42.27 | 42.80 | 42.22 | 42.44 | 822,693 | +0.01(+0.04%) |
Nov 08, 2012 | 42.90 | 43.11 | 42.42 | 42.42 | 747,585 | -0.45(-1.06%) |
Nov 07, 2012 | 43.55 | 43.55 | 42.68 | 42.88 | 984,923 | -1.10(-2.50%) |
Nov 06, 2012 | 43.70 | 44.12 | 43.59 | 43.98 | 438,944 | +0.39(+0.89%) |
Nov 05, 2012 | 43.49 | 43.67 | 43.32 | 43.59 | 597,907 | +0.04(+0.09%) |
Nov 02, 2012 | 44.19 | 44.19 | 43.51 | 43.55 | 356,979 | -0.38(-0.86%) |
Nov 01, 2012 | 43.58 | 43.96 | 43.55 | 43.93 | 376,014 | +0.42(+0.96%) |
Oct 31, 2012 | 43.64 | 43.70 | 43.29 | 43.52 | 1,216,938 | +0.09(+0.21%) |
Oct 26, 2012 | 43.49 | 43.43 | 43.43 | 43.43 | 955,648 | -0.11(-0.26%) |
Oct 25, 2012 | 43.71 | 43.76 | 43.28 | 43.54 | 345,589 | +0.19(+0.45%) |
Oct 24, 2012 | 43.58 | 43.63 | 43.29 | 43.35 | 522,184 | -0.10(-0.22%) |
Oct 23, 2012 | 43.61 | 43.61 | 43.23 | 43.44 | 590,563 | -0.72(-1.63%) |
Oct 19, 2012 | 44.72 | 44.72 | 44.04 | 44.16 | 354,022 | -0.67(-1.49%) |
Oct 18, 2012 | 44.64 | 44.94 | 44.63 | 44.83 | 487,512 | +0.10(+0.22%) |
Oct 17, 2012 | 44.45 | 44.76 | 44.43 | 44.74 | 654,999 | +0.39(+0.87%) |
Oct 16, 2012 | 44.19 | 44.39 | 44.17 | 44.35 | 861,247 | +0.39(+0.90%) |
Oct 15, 2012 | 43.70 | 44.00 | 43.58 | 43.96 | 651,554 | +0.36(+0.82%) |
Oct 12, 2012 | 43.83 | 43.92 | 43.49 | 43.60 | 410,064 | -0.26(-0.59%) |
Oct 11, 2012 | 44.07 | 44.14 | 43.86 | 43.86 | 307,956 | +0.05(+0.12%) |
Oct 10, 2012 | 44.06 | 44.07 | 43.69 | 43.81 | 740,857 | -0.29(-0.66%) |
Oct 09, 2012 | 44.43 | 44.51 | 44.08 | 44.10 | 507,511 | -0.33(-0.75%) |
Oct 08, 2012 | 44.34 | 44.48 | 44.30 | 44.43 | 311,781 | -0.08(-0.18%) |
Oct 05, 2012 | 44.68 | 44.77 | 44.38 | 44.51 | 365,227 | +0.07(+0.15%) |
Oct 04, 2012 | 44.24 | 44.45 | 44.19 | 44.45 | 594,000 | +0.41(+0.93%) |
Oct 03, 2012 | 44.04 | 44.19 | 43.80 | 44.04 | 465,130 | +0.13(+0.29%) |
Oct 02, 2012 | 44.02 | 44.09 | 43.73 | 43.91 | 411,001 | +0.10(+0.22%) |
Oct 01, 2012 | 43.88 | 44.19 | 43.75 | 43.81 | 430,181 | +0.13(+0.29%) |
Sep 28, 2012 | 43.74 | 43.85 | 43.54 | 43.69 | 552,528 | -0.19(-0.44%) |
Sep 27, 2012 | 43.75 | 43.98 | 43.61 | 43.88 | 416,259 | +0.31(+0.72%) |
Sep 26, 2012 | 43.73 | 43.76 | 43.46 | 43.57 | 938,917 | -0.20(-0.46%) |
Sep 25, 2012 | 44.32 | 44.37 | 43.75 | 43.77 | 1,380,821 | -0.40(-0.91%) |
Sep 24, 2012 | 44.01 | 44.29 | 43.98 | 44.17 | 492,283 | -0.01(-0.02%) |
Sep 21, 2012 | 44.41 | 44.41 | 44.17 | 44.18 | 371,125 | +0.00(+0.00%) |
Sep 20, 2012 | 43.89 | 44.22 | 43.77 | 44.18 | 427,545 | +0.05(+0.12%) |
Sep 19, 2012 | 44.17 | 44.27 | 44.05 | 44.13 | 363,334 | +0.04(+0.08%) |
Sep 18, 2012 | 44.11 | 44.15 | 43.98 | 44.09 | 392,373 | -0.06(-0.13%) |
Sep 17, 2012 | 44.28 | 44.37 | 44.06 | 44.15 | 360,360 | -0.25(-0.57%) |
Sep 14, 2012 | 44.36 | 44.70 | 44.26 | 44.40 | 448,099 | +0.12(+0.27%) |
Sep 13, 2012 | 43.58 | 44.37 | 43.47 | 44.28 | 538,493 | +0.71(+1.63%) |
Sep 12, 2012 | 43.63 | 43.66 | 43.49 | 43.57 | 315,699 | +0.10(+0.22%) |
Sep 11, 2012 | 43.37 | 43.58 | 43.33 | 43.48 | 387,435 | +0.17(+0.39%) |
Sep 10, 2012 | 43.43 | 43.55 | 43.29 | 43.31 | 365,216 | -0.21(-0.48%) |
Sep 07, 2012 | 43.34 | 43.51 | 43.27 | 43.51 | 610,413 | +0.25(+0.58%) |
Sep 06, 2012 | 42.66 | 43.26 | 42.66 | 43.26 | 838,314 | +0.86(+2.02%) |
Sep 05, 2012 | 42.42 | 42.52 | 42.33 | 42.41 | 605,520 | +0.04(+0.09%) |