Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 32.54 | 32.54 | 32.25 | 32.39 | 1,491,634 | -0.08(-0.25%) |
Nov 29, 2012 | 32.38 | 32.52 | 32.22 | 32.48 | 1,328,759 | +0.37(+1.14%) |
Nov 28, 2012 | 31.75 | 32.12 | 31.53 | 32.11 | 1,240,717 | +0.20(+0.63%) |
Nov 27, 2012 | 31.89 | 32.12 | 31.84 | 31.91 | 1,223,149 | -0.00(-0.01%) |
Nov 26, 2012 | 31.72 | 31.91 | 31.65 | 31.91 | 1,960,998 | +0.12(+0.37%) |
Nov 23, 2012 | 31.55 | 31.80 | 31.53 | 31.80 | 733,541 | +0.34(+1.07%) |
Nov 21, 2012 | 31.41 | 31.48 | 31.28 | 31.46 | 1,285,621 | +0.12(+0.38%) |
Nov 20, 2012 | 31.21 | 31.36 | 31.07 | 31.34 | 1,311,028 | +0.09(+0.30%) |
Nov 19, 2012 | 30.88 | 31.26 | 30.85 | 31.25 | 2,598,278 | +0.63(+2.05%) |
Nov 16, 2012 | 30.37 | 30.67 | 30.12 | 30.62 | 1,428,580 | +0.22(+0.71%) |
Nov 15, 2012 | 30.54 | 30.65 | 30.17 | 30.40 | 3,211,043 | -0.20(-0.67%) |
Nov 14, 2012 | 31.18 | 31.22 | 30.53 | 30.61 | 1,789,832 | -0.50(-1.61%) |
Nov 13, 2012 | 31.09 | 31.41 | 31.05 | 31.11 | 1,449,017 | -0.15(-0.49%) |
Nov 12, 2012 | 31.40 | 31.44 | 31.22 | 31.26 | 1,324,397 | -0.09(-0.28%) |
Nov 09, 2012 | 31.18 | 31.58 | 31.13 | 31.35 | 2,812,254 | +0.05(+0.15%) |
Nov 08, 2012 | 31.74 | 31.82 | 31.30 | 31.30 | 4,808,648 | -0.49(-1.55%) |
Nov 07, 2012 | 32.14 | 32.14 | 31.62 | 31.80 | 2,386,113 | -0.74(-2.28%) |
Nov 06, 2012 | 32.34 | 32.62 | 32.25 | 32.54 | 747,197 | +0.29(+0.91%) |
Nov 05, 2012 | 32.01 | 32.27 | 31.90 | 32.25 | 957,440 | +0.25(+0.80%) |
Nov 02, 2012 | 32.58 | 32.60 | 31.99 | 31.99 | 1,058,474 | -0.43(-1.34%) |
Nov 01, 2012 | 32.11 | 32.48 | 32.02 | 32.42 | 1,733,095 | +0.45(+1.39%) |
Oct 31, 2012 | 31.78 | 32.06 | 31.69 | 31.98 | 1,719,234 | +0.18(+0.57%) |
Oct 26, 2012 | 31.90 | 31.80 | 31.80 | 31.80 | 2,908,115 | -0.13(-0.41%) |
Oct 25, 2012 | 32.11 | 32.18 | 31.71 | 31.93 | 1,259,899 | +0.11(+0.33%) |
Oct 24, 2012 | 32.05 | 32.08 | 31.72 | 31.82 | 1,426,128 | -0.10(-0.31%) |
Oct 23, 2012 | 31.80 | 31.97 | 31.54 | 31.92 | 1,115,268 | -0.17(-0.52%) |
Oct 19, 2012 | 32.37 | 32.39 | 31.93 | 32.08 | 1,334,073 | -0.54(-1.67%) |
Oct 18, 2012 | 32.74 | 32.84 | 32.61 | 32.63 | 1,264,925 | -0.17(-0.50%) |
Oct 17, 2012 | 32.59 | 32.84 | 32.53 | 32.79 | 1,010,206 | +0.29(+0.90%) |
Oct 16, 2012 | 32.42 | 32.56 | 32.38 | 32.50 | 975,319 | +0.25(+0.78%) |
Oct 15, 2012 | 32.17 | 32.27 | 31.95 | 32.25 | 1,041,836 | +0.20(+0.62%) |
Oct 12, 2012 | 32.31 | 32.40 | 31.98 | 32.05 | 1,127,808 | -0.29(-0.89%) |
Oct 11, 2012 | 32.54 | 32.61 | 32.28 | 32.34 | 1,262,141 | +0.08(+0.24%) |
Oct 10, 2012 | 32.35 | 32.39 | 32.17 | 32.26 | 1,286,041 | -0.07(-0.22%) |
Oct 09, 2012 | 32.74 | 32.75 | 32.28 | 32.34 | 1,623,012 | -0.39(-1.18%) |
Oct 08, 2012 | 32.73 | 32.82 | 32.65 | 32.72 | 1,042,660 | -0.18(-0.55%) |
Oct 05, 2012 | 33.07 | 33.34 | 32.81 | 32.90 | 1,428,041 | -0.06(-0.18%) |
Oct 04, 2012 | 32.87 | 32.98 | 32.56 | 32.96 | 3,389,758 | +0.23(+0.71%) |
Oct 03, 2012 | 32.91 | 32.98 | 32.59 | 32.73 | 1,957,769 | -0.14(-0.43%) |
Oct 02, 2012 | 33.01 | 33.01 | 32.70 | 32.87 | 1,296,208 | +0.06(+0.17%) |
Oct 01, 2012 | 32.86 | 33.14 | 32.67 | 32.81 | 2,134,882 | +0.09(+0.29%) |
Sep 28, 2012 | 32.84 | 32.90 | 32.62 | 32.72 | 2,018,506 | -0.22(-0.66%) |
Sep 27, 2012 | 32.68 | 33.04 | 32.54 | 32.94 | 5,060,526 | +0.35(+1.08%) |
Sep 26, 2012 | 32.84 | 32.90 | 32.47 | 32.59 | 2,404,345 | -0.23(-0.71%) |
Sep 25, 2012 | 33.46 | 33.48 | 32.78 | 32.82 | 2,772,741 | -0.43(-1.30%) |
Sep 24, 2012 | 33.24 | 33.48 | 33.18 | 33.25 | 3,095,899 | -0.17(-0.49%) |
Sep 21, 2012 | 33.65 | 33.66 | 33.39 | 33.42 | 1,837,878 | +0.09(+0.28%) |
Sep 20, 2012 | 33.31 | 33.41 | 33.11 | 33.32 | 2,131,525 | -0.15(-0.44%) |
Sep 19, 2012 | 33.74 | 33.74 | 33.46 | 33.47 | 1,894,814 | -0.20(-0.60%) |
Sep 18, 2012 | 33.65 | 33.70 | 33.53 | 33.67 | 2,762,887 | -0.05(-0.14%) |
Sep 17, 2012 | 33.78 | 33.85 | 33.58 | 33.72 | 3,200,867 | -0.22(-0.64%) |
Sep 14, 2012 | 33.74 | 34.13 | 33.71 | 33.94 | 8,828,938 | +0.34(+1.01%) |
Sep 13, 2012 | 33.26 | 33.84 | 33.08 | 33.60 | 3,587,601 | +0.38(+1.13%) |
Sep 12, 2012 | 33.22 | 33.28 | 33.01 | 33.22 | 2,051,333 | +0.13(+0.40%) |
Sep 11, 2012 | 33.05 | 33.28 | 33.01 | 33.09 | 2,389,373 | +0.04(+0.12%) |
Sep 10, 2012 | 33.14 | 33.23 | 33.01 | 33.05 | 3,320,395 | -0.07(-0.20%) |
Sep 07, 2012 | 33.01 | 33.19 | 32.93 | 33.12 | 2,283,390 | +0.23(+0.71%) |
Sep 06, 2012 | 32.50 | 33.04 | 32.46 | 32.89 | 3,123,691 | +0.58(+1.78%) |
Sep 05, 2012 | 32.35 | 32.48 | 32.22 | 32.31 | 1,646,820 | -0.03(-0.10%) |