Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 36.54 | 36.69 | 36.50 | 36.62 | 2,583,681 | +0.12(+0.33%) |
Nov 29, 2012 | 36.40 | 36.54 | 36.32 | 36.50 | 1,487,120 | +0.15(+0.42%) |
Nov 28, 2012 | 36.01 | 36.36 | 35.81 | 36.34 | 1,352,312 | +0.22(+0.62%) |
Nov 27, 2012 | 36.14 | 36.34 | 36.11 | 36.12 | 1,350,329 | -0.04(-0.12%) |
Nov 26, 2012 | 35.98 | 36.20 | 35.98 | 36.17 | 1,325,802 | +0.06(+0.18%) |
Nov 23, 2012 | 35.93 | 36.11 | 35.85 | 36.10 | 459,096 | +0.29(+0.82%) |
Nov 21, 2012 | 35.80 | 35.84 | 35.68 | 35.81 | 2,078,830 | +0.02(+0.05%) |
Nov 20, 2012 | 35.66 | 35.82 | 35.53 | 35.79 | 1,615,558 | +0.10(+0.27%) |
Nov 19, 2012 | 35.59 | 35.70 | 35.49 | 35.70 | 1,637,062 | +0.47(+1.33%) |
Nov 16, 2012 | 34.91 | 35.28 | 34.74 | 35.23 | 4,306,430 | +0.34(+0.97%) |
Nov 15, 2012 | 34.98 | 35.16 | 34.73 | 34.89 | 4,027,709 | -0.11(-0.31%) |
Nov 14, 2012 | 35.58 | 35.60 | 34.91 | 35.00 | 3,411,927 | -0.48(-1.34%) |
Nov 13, 2012 | 35.40 | 35.79 | 35.29 | 35.47 | 2,457,589 | -0.04(-0.13%) |
Nov 12, 2012 | 35.65 | 35.68 | 35.44 | 35.52 | 1,636,547 | -0.10(-0.27%) |
Nov 09, 2012 | 35.57 | 35.88 | 35.45 | 35.61 | 1,442,582 | -0.04(-0.11%) |
Nov 08, 2012 | 35.95 | 36.13 | 35.65 | 35.65 | 1,792,828 | -0.30(-0.85%) |
Nov 07, 2012 | 36.55 | 36.56 | 35.74 | 35.96 | 2,706,235 | -0.78(-2.13%) |
Nov 06, 2012 | 36.59 | 36.87 | 36.49 | 36.74 | 966,754 | +0.25(+0.68%) |
Nov 05, 2012 | 36.52 | 36.55 | 36.30 | 36.49 | 1,051,153 | -0.10(-0.28%) |
Nov 02, 2012 | 37.16 | 37.16 | 36.57 | 36.59 | 725,541 | -0.42(-1.13%) |
Nov 01, 2012 | 36.81 | 37.13 | 36.79 | 37.01 | 1,648,539 | +0.27(+0.74%) |
Oct 31, 2012 | 36.70 | 36.88 | 36.57 | 36.74 | 1,574,617 | +0.15(+0.40%) |
Oct 26, 2012 | 36.59 | 36.59 | 36.59 | 36.59 | 1,833,365 | -0.02(-0.05%) |
Oct 25, 2012 | 36.60 | 37.29 | 36.36 | 36.61 | 1,473,523 | +0.15(+0.40%) |
Oct 24, 2012 | 36.60 | 36.66 | 36.41 | 36.47 | 2,082,179 | -0.11(-0.30%) |
Oct 23, 2012 | 36.68 | 36.71 | 36.34 | 36.57 | 1,713,811 | -0.43(-1.17%) |
Oct 19, 2012 | 37.41 | 37.46 | 36.94 | 37.01 | 1,296,052 | -0.50(-1.32%) |
Oct 18, 2012 | 37.36 | 37.53 | 37.33 | 37.50 | 1,617,786 | +0.08(+0.20%) |
Oct 17, 2012 | 37.13 | 37.46 | 37.11 | 37.42 | 1,318,563 | +0.37(+0.99%) |
Oct 16, 2012 | 36.97 | 37.08 | 36.93 | 37.06 | 1,316,618 | +0.22(+0.59%) |
Oct 15, 2012 | 36.62 | 36.86 | 36.51 | 36.84 | 1,220,288 | +0.26(+0.71%) |
Oct 12, 2012 | 36.79 | 36.89 | 36.53 | 36.58 | 2,206,348 | -0.18(-0.50%) |
Oct 11, 2012 | 36.89 | 36.96 | 36.76 | 36.76 | 2,542,540 | -0.02(-0.05%) |
Oct 10, 2012 | 36.97 | 37.00 | 36.74 | 36.78 | 3,823,882 | -0.20(-0.53%) |
Oct 09, 2012 | 37.21 | 37.25 | 36.96 | 36.98 | 2,641,276 | -0.20(-0.53%) |
Oct 08, 2012 | 37.19 | 37.22 | 37.08 | 37.18 | 583,652 | -0.05(-0.14%) |
Oct 05, 2012 | 37.27 | 37.39 | 37.14 | 37.23 | 752,339 | +0.08(+0.21%) |
Oct 04, 2012 | 36.97 | 37.21 | 36.97 | 37.15 | 2,143,946 | +0.25(+0.67%) |
Oct 03, 2012 | 36.78 | 37.01 | 36.69 | 36.90 | 1,788,353 | +0.16(+0.43%) |
Oct 02, 2012 | 36.76 | 36.84 | 36.59 | 36.74 | 1,546,305 | +0.08(+0.23%) |
Oct 01, 2012 | 36.74 | 36.88 | 36.59 | 36.66 | 2,702,078 | +0.02(+0.05%) |
Sep 28, 2012 | 36.58 | 36.70 | 36.40 | 36.64 | 973,167 | -0.04(-0.10%) |
Sep 27, 2012 | 36.73 | 36.83 | 36.54 | 36.68 | 1,312,175 | +0.02(+0.05%) |
Sep 26, 2012 | 36.72 | 36.87 | 36.63 | 36.66 | 1,565,903 | -0.08(-0.21%) |
Sep 25, 2012 | 37.02 | 37.10 | 36.72 | 36.74 | 1,216,551 | -0.21(-0.57%) |
Sep 24, 2012 | 36.81 | 37.02 | 36.77 | 36.95 | 1,433,245 | +0.06(+0.15%) |
Sep 21, 2012 | 36.99 | 37.03 | 36.87 | 36.89 | 1,914,683 | +0.04(+0.12%) |
Sep 20, 2012 | 36.72 | 36.89 | 36.65 | 36.85 | 2,043,308 | +0.05(+0.14%) |
Sep 19, 2012 | 36.76 | 36.85 | 36.64 | 36.80 | 5,665,213 | +0.10(+0.27%) |
Sep 18, 2012 | 36.67 | 36.73 | 36.60 | 36.70 | 1,642,305 | -0.01(-0.02%) |
Sep 17, 2012 | 36.80 | 36.88 | 36.63 | 36.70 | 1,069,933 | -0.15(-0.41%) |
Sep 14, 2012 | 36.96 | 37.10 | 36.75 | 36.85 | 1,743,752 | -0.06(-0.15%) |
Sep 13, 2012 | 36.46 | 36.96 | 36.43 | 36.91 | 1,819,899 | +0.41(+1.12%) |
Sep 12, 2012 | 36.59 | 36.62 | 36.46 | 36.50 | 1,312,829 | -0.03(-0.09%) |
Sep 11, 2012 | 36.53 | 36.63 | 36.49 | 36.53 | 3,563,377 | -0.01(-0.03%) |
Sep 10, 2012 | 36.53 | 36.67 | 36.51 | 36.55 | 1,497,893 | -0.02(-0.05%) |
Sep 07, 2012 | 36.69 | 36.70 | 36.52 | 36.56 | 817,077 | -0.04(-0.12%) |
Sep 06, 2012 | 36.18 | 36.61 | 36.18 | 36.61 | 1,739,605 | +0.57(+1.57%) |
Sep 05, 2012 | 36.11 | 36.15 | 35.99 | 36.04 | 2,761,815 | -0.05(-0.14%) |