Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 36.33 | 36.51 | 36.10 | 36.12 | 5,820,214 | -0.25(-0.69%) |
Nov 29, 2012 | 36.06 | 36.56 | 35.94 | 36.37 | 6,581,136 | +0.44(+1.22%) |
Nov 28, 2012 | 35.23 | 35.95 | 35.13 | 35.93 | 4,993,308 | +0.55(+1.56%) |
Nov 27, 2012 | 35.15 | 35.87 | 35.09 | 35.38 | 9,488,544 | +0.24(+0.70%) |
Nov 26, 2012 | 35.03 | 35.27 | 34.90 | 35.13 | 5,401,094 | -0.19(-0.53%) |
Nov 23, 2012 | 35.02 | 35.32 | 35.00 | 35.32 | 2,049,456 | +0.41(+1.17%) |
Nov 21, 2012 | 35.07 | 35.09 | 34.73 | 34.91 | 3,571,623 | +0.04(+0.12%) |
Nov 20, 2012 | 34.77 | 34.97 | 34.33 | 34.87 | 6,181,399 | -0.33(-0.94%) |
Nov 19, 2012 | 35.30 | 35.53 | 35.02 | 35.20 | 4,882,024 | +0.55(+1.58%) |
Nov 16, 2012 | 34.62 | 34.76 | 34.25 | 34.65 | 5,438,607 | +0.04(+0.10%) |
Nov 15, 2012 | 34.74 | 35.04 | 34.46 | 34.61 | 4,726,451 | -0.17(-0.48%) |
Nov 14, 2012 | 35.81 | 35.84 | 34.64 | 34.78 | 5,986,470 | -0.81(-2.28%) |
Nov 13, 2012 | 35.66 | 36.05 | 35.54 | 35.59 | 5,782,656 | -0.31(-0.85%) |
Nov 12, 2012 | 35.80 | 36.16 | 35.71 | 35.90 | 3,469,474 | +0.14(+0.38%) |
Nov 09, 2012 | 35.34 | 36.31 | 35.29 | 35.76 | 5,541,495 | +0.26(+0.74%) |
Nov 08, 2012 | 35.81 | 35.98 | 35.41 | 35.50 | 4,903,651 | -0.36(-0.99%) |
Nov 07, 2012 | 36.31 | 36.51 | 35.81 | 35.86 | 5,929,852 | -0.84(-2.29%) |
Nov 06, 2012 | 37.23 | 37.66 | 36.61 | 36.70 | 8,371,294 | +0.68(+1.90%) |
Nov 05, 2012 | 35.59 | 36.06 | 35.37 | 36.01 | 6,103,327 | +0.49(+1.39%) |
Nov 02, 2012 | 36.15 | 36.29 | 35.46 | 35.52 | 5,898,254 | -0.41(-1.13%) |
Nov 01, 2012 | 34.83 | 36.15 | 34.64 | 35.93 | 7,518,785 | +1.39(+4.03%) |
Oct 31, 2012 | 34.46 | 34.87 | 34.27 | 34.54 | 7,169,776 | +0.42(+1.23%) |
Oct 26, 2012 | 34.14 | 34.12 | 34.12 | 34.12 | 4,185,041 | -0.09(-0.25%) |
Oct 25, 2012 | 34.11 | 34.30 | 33.99 | 34.20 | 5,338,037 | +0.44(+1.31%) |
Oct 24, 2012 | 33.94 | 33.97 | 33.64 | 33.76 | 3,638,247 | +0.01(+0.04%) |
Oct 23, 2012 | 33.99 | 34.23 | 33.59 | 33.75 | 5,768,414 | -0.66(-1.93%) |
Oct 19, 2012 | 35.10 | 35.29 | 34.23 | 34.41 | 7,193,845 | -0.96(-2.72%) |
Oct 18, 2012 | 35.07 | 35.47 | 35.01 | 35.37 | 4,129,001 | +0.21(+0.59%) |
Oct 17, 2012 | 35.07 | 35.20 | 34.92 | 35.16 | 4,102,369 | +0.31(+0.88%) |
Oct 16, 2012 | 34.68 | 34.94 | 34.62 | 34.86 | 3,057,849 | +0.34(+0.99%) |
Oct 15, 2012 | 34.56 | 34.65 | 34.35 | 34.52 | 4,906,576 | +0.04(+0.10%) |
Oct 12, 2012 | 34.62 | 34.81 | 34.24 | 34.48 | 3,455,757 | +0.02(+0.06%) |
Oct 11, 2012 | 34.84 | 34.94 | 34.46 | 34.46 | 3,175,413 | +0.02(+0.06%) |
Oct 10, 2012 | 34.84 | 34.92 | 34.27 | 34.44 | 3,970,310 | -0.51(-1.45%) |
Oct 09, 2012 | 35.02 | 35.09 | 34.62 | 34.94 | 5,327,860 | -0.09(-0.24%) |
Oct 08, 2012 | 34.94 | 35.08 | 34.81 | 35.03 | 4,147,974 | -0.05(-0.14%) |
Oct 05, 2012 | 35.21 | 35.56 | 34.98 | 35.08 | 4,850,921 | +0.10(+0.29%) |
Oct 04, 2012 | 34.80 | 35.27 | 34.72 | 34.98 | 6,076,778 | +0.35(+1.01%) |
Oct 03, 2012 | 34.39 | 34.77 | 34.19 | 34.63 | 4,790,203 | +0.38(+1.10%) |
Oct 02, 2012 | 34.27 | 34.44 | 34.12 | 34.25 | 5,702,566 | +0.07(+0.21%) |
Oct 01, 2012 | 34.05 | 34.71 | 33.99 | 34.18 | 5,548,814 | -0.24(-0.70%) |
Sep 28, 2012 | 34.27 | 34.62 | 34.08 | 34.42 | 6,055,708 | -0.06(-0.17%) |
Sep 27, 2012 | 34.41 | 34.68 | 34.24 | 34.48 | 6,512,628 | +0.32(+0.94%) |
Sep 26, 2012 | 34.55 | 34.62 | 34.07 | 34.16 | 6,376,657 | -0.29(-0.83%) |
Sep 25, 2012 | 35.01 | 35.34 | 34.44 | 34.44 | 8,496,600 | -1.23(-3.46%) |
Sep 24, 2012 | 35.56 | 35.82 | 35.48 | 35.68 | 3,268,628 | -0.05(-0.14%) |
Sep 21, 2012 | 36.14 | 36.22 | 35.69 | 35.73 | 4,900,974 | -0.23(-0.63%) |
Sep 20, 2012 | 35.88 | 36.16 | 35.55 | 35.96 | 4,813,346 | -0.10(-0.28%) |
Sep 19, 2012 | 36.10 | 36.33 | 35.84 | 36.06 | 4,399,392 | +0.01(+0.04%) |
Sep 18, 2012 | 35.78 | 36.09 | 35.74 | 36.04 | 4,597,314 | +0.21(+0.60%) |
Sep 17, 2012 | 35.47 | 35.87 | 35.37 | 35.83 | 5,074,903 | +0.31(+0.86%) |
Sep 14, 2012 | 35.66 | 36.02 | 35.33 | 35.52 | 8,029,414 | -0.11(-0.32%) |
Sep 13, 2012 | 35.19 | 35.83 | 34.67 | 35.64 | 7,160,498 | +0.39(+1.11%) |
Sep 12, 2012 | 35.33 | 35.36 | 35.05 | 35.24 | 4,580,156 | +0.00(+0.00%) |
Sep 11, 2012 | 35.50 | 35.62 | 35.16 | 35.24 | 4,919,648 | -0.25(-0.70%) |
Sep 10, 2012 | 35.58 | 35.90 | 35.39 | 35.49 | 5,889,257 | -0.02(-0.06%) |
Sep 07, 2012 | 35.45 | 35.66 | 35.21 | 35.51 | 9,680,997 | -0.13(-0.36%) |
Sep 06, 2012 | 35.21 | 35.74 | 35.21 | 35.64 | 5,982,020 | +0.70(+2.00%) |
Sep 05, 2012 | 35.49 | 35.56 | 34.81 | 34.94 | 8,597,842 | -0.60(-1.69%) |