Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 39.48 | 39.64 | 39.44 | 39.51 | 32,848,468 | +0.05(+0.13%) |
Nov 29, 2012 | 39.43 | 39.55 | 39.25 | 39.46 | 27,551,208 | +0.34(+0.86%) |
Nov 28, 2012 | 38.62 | 39.16 | 38.54 | 39.12 | 32,825,960 | +0.28(+0.72%) |
Nov 27, 2012 | 38.95 | 39.06 | 38.83 | 38.84 | 19,496,792 | -0.19(-0.50%) |
Nov 26, 2012 | 38.91 | 39.04 | 38.82 | 39.03 | 19,071,542 | -0.09(-0.24%) |
Nov 23, 2012 | 38.88 | 39.13 | 38.86 | 39.13 | 11,705,540 | +0.83(+2.15%) |
Nov 21, 2012 | 38.27 | 38.35 | 38.22 | 38.30 | 14,452,248 | +0.06(+0.17%) |
Nov 20, 2012 | 38.02 | 38.24 | 37.95 | 38.24 | 19,016,064 | +0.06(+0.16%) |
Nov 19, 2012 | 37.87 | 38.18 | 37.86 | 38.18 | 22,211,748 | +0.81(+2.16%) |
Nov 16, 2012 | 37.40 | 37.45 | 37.04 | 37.37 | 25,163,104 | -0.02(-0.06%) |
Nov 15, 2012 | 37.44 | 37.56 | 37.25 | 37.39 | 21,576,574 | +0.12(+0.33%) |
Nov 14, 2012 | 37.80 | 37.84 | 37.20 | 37.27 | 28,718,438 | -0.39(-1.05%) |
Nov 13, 2012 | 37.49 | 37.95 | 37.46 | 37.66 | 20,221,922 | -0.18(-0.48%) |
Nov 12, 2012 | 37.89 | 37.96 | 37.76 | 37.85 | 16,538,384 | -0.03(-0.09%) |
Nov 09, 2012 | 37.67 | 38.04 | 37.66 | 37.88 | 29,093,656 | +0.01(+0.04%) |
Nov 08, 2012 | 38.07 | 38.24 | 37.85 | 37.86 | 27,645,308 | -0.34(-0.90%) |
Nov 07, 2012 | 38.38 | 38.40 | 38.00 | 38.21 | 29,261,690 | -0.58(-1.50%) |
Nov 06, 2012 | 38.56 | 38.85 | 38.42 | 38.79 | 15,396,094 | +0.37(+0.95%) |
Nov 05, 2012 | 38.42 | 38.50 | 38.30 | 38.42 | 13,540,371 | -0.09(-0.23%) |
Nov 02, 2012 | 38.86 | 38.86 | 38.46 | 38.51 | 23,033,396 | -0.38(-0.97%) |
Nov 01, 2012 | 38.63 | 38.90 | 38.58 | 38.89 | 26,279,842 | +0.46(+1.19%) |
Oct 31, 2012 | 38.68 | 38.73 | 38.34 | 38.44 | 30,318,454 | -0.03(-0.08%) |
Oct 26, 2012 | 38.42 | 38.47 | 38.47 | 38.47 | 16,371,581 | -0.06(-0.15%) |
Oct 25, 2012 | 38.74 | 38.80 | 38.38 | 38.52 | 21,924,424 | +0.23(+0.60%) |
Oct 24, 2012 | 38.51 | 38.57 | 38.29 | 38.30 | 16,285,553 | +0.02(+0.06%) |
Oct 23, 2012 | 38.32 | 38.36 | 38.05 | 38.27 | 25,137,114 | -0.57(-1.46%) |
Oct 19, 2012 | 39.26 | 39.27 | 38.78 | 38.84 | 27,272,672 | -0.53(-1.35%) |
Oct 18, 2012 | 39.39 | 39.62 | 39.26 | 39.37 | 25,224,336 | -0.15(-0.38%) |
Oct 17, 2012 | 39.35 | 39.56 | 39.26 | 39.52 | 21,807,144 | +0.37(+0.93%) |
Oct 16, 2012 | 38.91 | 39.18 | 38.90 | 39.16 | 26,700,996 | +0.64(+1.66%) |
Oct 15, 2012 | 38.40 | 38.56 | 38.21 | 38.52 | 29,532,050 | +0.37(+0.98%) |
Oct 12, 2012 | 38.29 | 38.43 | 38.09 | 38.14 | 12,956,962 | -0.04(-0.11%) |
Oct 11, 2012 | 38.32 | 38.49 | 38.13 | 38.19 | 18,814,478 | +0.24(+0.64%) |
Oct 10, 2012 | 38.06 | 38.12 | 37.82 | 37.94 | 19,374,408 | -0.11(-0.28%) |
Oct 09, 2012 | 38.37 | 38.44 | 38.05 | 38.05 | 21,466,590 | -0.56(-1.45%) |
Oct 08, 2012 | 38.60 | 38.67 | 38.53 | 38.61 | 9,277,802 | -0.23(-0.59%) |
Oct 05, 2012 | 39.11 | 39.21 | 38.77 | 38.84 | 18,706,924 | +0.05(+0.13%) |
Oct 04, 2012 | 38.60 | 38.83 | 38.52 | 38.79 | 22,251,736 | +0.47(+1.22%) |
Oct 03, 2012 | 38.45 | 38.48 | 38.24 | 38.32 | 24,242,492 | -0.16(-0.41%) |
Oct 02, 2012 | 38.70 | 38.73 | 38.35 | 38.48 | 19,896,520 | +0.15(+0.39%) |
Oct 01, 2012 | 38.43 | 38.73 | 38.28 | 38.33 | 25,113,612 | +0.31(+0.81%) |
Sep 28, 2012 | 38.38 | 38.42 | 37.96 | 38.02 | 60,307,428 | -0.77(-1.98%) |
Sep 27, 2012 | 38.59 | 38.93 | 38.47 | 38.79 | 28,882,752 | +0.46(+1.20%) |
Sep 26, 2012 | 38.41 | 38.46 | 38.18 | 38.33 | 30,891,238 | -0.39(-1.01%) |
Sep 25, 2012 | 39.09 | 39.27 | 38.72 | 38.72 | 29,620,942 | -0.27(-0.69%) |
Sep 24, 2012 | 38.82 | 39.08 | 38.78 | 38.99 | 22,542,898 | -0.14(-0.36%) |
Sep 21, 2012 | 39.36 | 39.39 | 39.11 | 39.13 | 30,085,014 | +0.02(+0.06%) |
Sep 20, 2012 | 38.86 | 39.13 | 38.75 | 39.11 | 30,286,250 | -0.25(-0.64%) |
Sep 19, 2012 | 39.26 | 39.44 | 39.13 | 39.36 | 23,965,760 | +0.16(+0.42%) |
Sep 18, 2012 | 39.14 | 39.29 | 39.06 | 39.19 | 23,271,638 | -0.16(-0.42%) |
Sep 17, 2012 | 39.52 | 39.60 | 39.26 | 39.36 | 20,702,140 | -0.21(-0.53%) |
Sep 14, 2012 | 39.59 | 39.87 | 39.51 | 39.56 | 50,439,104 | +0.39(+1.00%) |
Sep 13, 2012 | 38.55 | 39.35 | 38.43 | 39.17 | 30,184,518 | +0.58(+1.52%) |
Sep 12, 2012 | 38.66 | 38.68 | 38.45 | 38.59 | 20,534,410 | +0.25(+0.65%) |
Sep 11, 2012 | 38.07 | 38.45 | 38.07 | 38.34 | 21,490,458 | +0.43(+1.14%) |
Sep 10, 2012 | 38.06 | 38.16 | 37.85 | 37.91 | 17,886,342 | -0.30(-0.79%) |
Sep 07, 2012 | 38.06 | 38.31 | 38.03 | 38.21 | 23,989,926 | +0.56(+1.50%) |
Sep 06, 2012 | 37.03 | 37.74 | 37.03 | 37.65 | 33,032,212 | +0.91(+2.49%) |
Sep 05, 2012 | 36.83 | 36.89 | 36.67 | 36.73 | 24,198,962 | -0.10(-0.27%) |