Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 32.90 | 33.26 | 32.80 | 33.10 | 5,073,270 | +0.18(+0.56%) |
Nov 29, 2012 | 33.00 | 33.17 | 32.79 | 32.91 | 4,667,702 | +0.15(+0.45%) |
Nov 28, 2012 | 31.99 | 32.80 | 31.94 | 32.77 | 4,367,272 | +0.49(+1.51%) |
Nov 27, 2012 | 32.73 | 32.95 | 32.26 | 32.28 | 5,711,500 | -0.60(-1.83%) |
Nov 26, 2012 | 32.72 | 32.91 | 32.60 | 32.88 | 3,348,710 | -0.15(-0.46%) |
Nov 23, 2012 | 32.71 | 33.04 | 32.55 | 33.04 | 1,698,002 | +0.57(+1.74%) |
Nov 21, 2012 | 32.37 | 32.55 | 32.16 | 32.47 | 5,215,916 | +0.22(+0.69%) |
Nov 20, 2012 | 31.49 | 32.26 | 31.37 | 32.25 | 9,204,415 | +0.62(+1.95%) |
Nov 19, 2012 | 31.45 | 31.82 | 31.33 | 31.63 | 6,523,251 | +0.68(+2.20%) |
Nov 16, 2012 | 31.12 | 31.14 | 30.59 | 30.95 | 9,210,849 | -0.05(-0.16%) |
Nov 15, 2012 | 30.91 | 31.23 | 30.57 | 31.00 | 9,127,853 | +0.29(+0.94%) |
Nov 14, 2012 | 31.38 | 31.63 | 30.60 | 30.71 | 10,122,981 | -0.60(-1.92%) |
Nov 13, 2012 | 31.83 | 32.22 | 31.30 | 31.32 | 8,306,454 | -0.77(-2.41%) |
Nov 12, 2012 | 32.57 | 32.57 | 32.07 | 32.09 | 8,863,107 | -0.32(-0.99%) |
Nov 09, 2012 | 32.21 | 33.01 | 32.11 | 32.41 | 20,910,746 | -0.03(-0.09%) |
Nov 08, 2012 | 33.42 | 34.43 | 32.35 | 32.44 | 21,803,668 | -1.62(-4.75%) |
Nov 07, 2012 | 35.02 | 35.06 | 34.05 | 34.06 | 10,332,709 | -1.62(-4.55%) |
Nov 06, 2012 | 35.20 | 35.82 | 34.97 | 35.68 | 4,989,842 | +0.64(+1.82%) |
Nov 05, 2012 | 35.05 | 35.15 | 34.83 | 35.04 | 4,169,694 | -0.15(-0.44%) |
Nov 02, 2012 | 35.71 | 35.82 | 35.12 | 35.20 | 10,183,305 | -0.28(-0.78%) |
Nov 01, 2012 | 35.08 | 35.77 | 34.64 | 35.47 | 6,507,993 | +0.39(+1.12%) |
Oct 31, 2012 | 35.79 | 35.79 | 34.34 | 35.08 | 5,740,924 | -0.15(-0.44%) |
Oct 26, 2012 | 35.15 | 35.23 | 35.23 | 35.23 | 3,857,370 | -0.01(-0.02%) |
Oct 25, 2012 | 35.17 | 35.41 | 34.88 | 35.24 | 5,786,128 | +0.46(+1.31%) |
Oct 24, 2012 | 35.19 | 35.48 | 34.77 | 34.78 | 8,925,455 | -0.25(-0.70%) |
Oct 23, 2012 | 35.09 | 35.15 | 34.82 | 35.03 | 5,368,100 | -0.66(-1.84%) |
Oct 19, 2012 | 36.45 | 36.65 | 35.30 | 35.69 | 11,714,119 | -1.14(-3.09%) |
Oct 18, 2012 | 36.17 | 36.88 | 36.09 | 36.83 | 7,245,671 | +0.59(+1.63%) |
Oct 17, 2012 | 35.82 | 36.24 | 35.69 | 36.24 | 5,395,174 | +0.55(+1.53%) |
Oct 16, 2012 | 35.09 | 36.11 | 35.04 | 35.69 | 6,982,575 | +0.85(+2.44%) |
Oct 15, 2012 | 34.49 | 34.90 | 34.31 | 34.84 | 2,807,662 | +0.38(+1.09%) |
Oct 12, 2012 | 35.02 | 35.02 | 34.25 | 34.47 | 3,771,135 | -0.53(-1.53%) |
Oct 11, 2012 | 34.87 | 35.08 | 34.52 | 35.00 | 3,819,281 | +0.53(+1.55%) |
Oct 10, 2012 | 34.75 | 34.86 | 34.41 | 34.47 | 4,139,557 | -0.35(-1.01%) |
Oct 09, 2012 | 34.84 | 35.12 | 34.58 | 34.82 | 12,919,312 | -0.03(-0.09%) |
Oct 08, 2012 | 34.60 | 34.96 | 34.40 | 34.85 | 4,897,631 | -0.02(-0.05%) |
Oct 05, 2012 | 34.56 | 35.54 | 34.56 | 34.86 | 9,681,458 | +0.57(+1.65%) |
Oct 04, 2012 | 33.69 | 34.31 | 33.48 | 34.30 | 4,958,301 | +0.84(+2.52%) |
Oct 03, 2012 | 33.57 | 33.59 | 33.17 | 33.46 | 3,550,719 | -0.04(-0.13%) |
Oct 02, 2012 | 33.65 | 33.79 | 33.28 | 33.50 | 2,266,455 | +0.00(+0.00%) |
Oct 01, 2012 | 33.70 | 34.05 | 33.36 | 33.50 | 3,311,454 | -0.02(-0.05%) |
Sep 28, 2012 | 33.52 | 33.78 | 33.29 | 33.52 | 4,201,691 | -0.19(-0.57%) |
Sep 27, 2012 | 33.36 | 33.94 | 33.28 | 33.71 | 4,458,960 | +0.66(+2.01%) |
Sep 26, 2012 | 34.07 | 34.13 | 32.92 | 33.04 | 9,717,028 | -1.12(-3.28%) |
Sep 25, 2012 | 35.25 | 35.36 | 34.16 | 34.16 | 4,316,272 | -0.97(-2.75%) |
Sep 24, 2012 | 34.83 | 35.33 | 34.67 | 35.13 | 3,055,528 | +0.11(+0.32%) |
Sep 21, 2012 | 35.34 | 35.41 | 34.94 | 35.02 | 3,984,338 | -0.06(-0.18%) |
Sep 20, 2012 | 34.99 | 35.34 | 34.77 | 35.08 | 4,180,547 | -0.30(-0.85%) |
Sep 19, 2012 | 35.46 | 35.65 | 35.24 | 35.38 | 3,779,096 | +0.00(+0.00%) |
Sep 18, 2012 | 35.51 | 35.71 | 35.22 | 35.38 | 3,327,216 | -0.33(-0.91%) |
Sep 17, 2012 | 35.96 | 36.27 | 35.35 | 35.71 | 4,507,332 | -0.34(-0.96%) |
Sep 14, 2012 | 35.77 | 36.40 | 35.67 | 36.05 | 4,552,152 | +0.41(+1.16%) |
Sep 13, 2012 | 34.94 | 35.67 | 34.32 | 35.64 | 4,570,121 | +0.65(+1.84%) |
Sep 12, 2012 | 35.06 | 35.38 | 34.85 | 34.99 | 3,842,330 | +0.14(+0.41%) |
Sep 11, 2012 | 34.53 | 34.88 | 34.52 | 34.85 | 3,444,814 | +0.34(+1.00%) |
Sep 10, 2012 | 35.06 | 35.09 | 34.45 | 34.51 | 4,509,129 | -0.66(-1.87%) |
Sep 07, 2012 | 34.80 | 35.17 | 34.67 | 35.17 | 4,897,988 | +0.57(+1.65%) |
Sep 06, 2012 | 33.87 | 34.63 | 33.63 | 34.59 | 5,373,483 | +0.98(+2.91%) |
Sep 05, 2012 | 33.54 | 33.71 | 33.41 | 33.62 | 4,326,989 | +0.02(+0.07%) |