Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 34.01 | 34.52 | 33.83 | 34.34 | 3,181,668 | +0.41(+1.20%) |
Nov 29, 2012 | 33.63 | 34.06 | 33.54 | 33.94 | 2,853,508 | +0.41(+1.22%) |
Nov 28, 2012 | 32.95 | 33.85 | 32.80 | 33.53 | 4,612,882 | +0.52(+1.59%) |
Nov 27, 2012 | 32.82 | 33.16 | 32.54 | 33.00 | 3,950,938 | +0.21(+0.65%) |
Nov 26, 2012 | 32.70 | 32.87 | 32.55 | 32.79 | 2,153,408 | +0.02(+0.06%) |
Nov 23, 2012 | 32.04 | 32.81 | 32.03 | 32.77 | 2,003,652 | +0.81(+2.55%) |
Nov 21, 2012 | 32.17 | 32.28 | 31.94 | 31.95 | 1,618,705 | -0.22(-0.69%) |
Nov 20, 2012 | 32.28 | 32.40 | 32.06 | 32.18 | 1,903,036 | -0.15(-0.47%) |
Nov 19, 2012 | 32.04 | 32.33 | 31.91 | 32.33 | 3,196,584 | +0.61(+1.94%) |
Nov 16, 2012 | 31.49 | 31.82 | 31.36 | 31.71 | 3,317,116 | +0.21(+0.68%) |
Nov 15, 2012 | 31.80 | 32.02 | 31.15 | 31.50 | 5,083,910 | -0.27(-0.85%) |
Nov 14, 2012 | 32.27 | 32.34 | 31.71 | 31.77 | 3,312,070 | -0.44(-1.37%) |
Nov 13, 2012 | 32.27 | 32.65 | 32.16 | 32.21 | 4,980,543 | -0.26(-0.79%) |
Nov 12, 2012 | 32.72 | 32.72 | 32.45 | 32.47 | 2,143,984 | +0.01(+0.02%) |
Nov 09, 2012 | 32.22 | 32.73 | 32.12 | 32.46 | 2,366,334 | +0.04(+0.13%) |
Nov 08, 2012 | 33.26 | 33.29 | 32.40 | 32.42 | 4,491,199 | -0.89(-2.67%) |
Nov 07, 2012 | 33.38 | 33.62 | 32.95 | 33.31 | 2,091,390 | -0.29(-0.86%) |
Nov 06, 2012 | 33.32 | 33.72 | 33.27 | 33.60 | 1,102,099 | +0.28(+0.83%) |
Nov 05, 2012 | 33.26 | 33.44 | 33.14 | 33.32 | 1,409,027 | +0.06(+0.17%) |
Nov 02, 2012 | 34.21 | 34.21 | 33.24 | 33.27 | 2,245,218 | -0.68(-2.01%) |
Nov 01, 2012 | 33.05 | 34.20 | 33.04 | 33.95 | 3,799,327 | +0.87(+2.63%) |
Oct 31, 2012 | 33.05 | 33.36 | 32.79 | 33.08 | 1,954,764 | -0.14(-0.42%) |
Oct 26, 2012 | 33.11 | 33.22 | 33.22 | 33.22 | 2,537,976 | -0.08(-0.23%) |
Oct 25, 2012 | 33.41 | 33.51 | 33.12 | 33.29 | 1,779,939 | +0.09(+0.27%) |
Oct 24, 2012 | 33.44 | 33.56 | 33.03 | 33.20 | 2,066,942 | -0.10(-0.29%) |
Oct 23, 2012 | 33.44 | 33.60 | 33.14 | 33.30 | 2,609,357 | -0.47(-1.39%) |
Oct 19, 2012 | 34.21 | 34.28 | 33.63 | 33.77 | 4,364,046 | -0.51(-1.49%) |
Oct 18, 2012 | 34.42 | 34.61 | 34.24 | 34.28 | 2,485,289 | -0.15(-0.44%) |
Oct 17, 2012 | 34.88 | 35.11 | 34.32 | 34.43 | 5,086,067 | -0.59(-1.70%) |
Oct 16, 2012 | 35.75 | 35.93 | 34.97 | 35.03 | 3,324,032 | -1.19(-3.30%) |
Oct 15, 2012 | 35.84 | 36.30 | 35.73 | 36.22 | 2,219,709 | +0.50(+1.41%) |
Oct 12, 2012 | 36.06 | 36.22 | 35.60 | 35.72 | 1,755,331 | -0.20(-0.56%) |
Oct 11, 2012 | 36.02 | 36.24 | 35.90 | 35.92 | 1,001,317 | +0.19(+0.52%) |
Oct 10, 2012 | 36.15 | 36.22 | 35.72 | 35.73 | 1,404,647 | -0.48(-1.32%) |
Oct 09, 2012 | 36.25 | 36.64 | 36.15 | 36.21 | 2,416,735 | -0.05(-0.13%) |
Oct 08, 2012 | 36.15 | 36.32 | 35.98 | 36.26 | 748,049 | +0.01(+0.04%) |
Oct 05, 2012 | 36.46 | 36.57 | 36.10 | 36.24 | 1,149,158 | +0.03(+0.10%) |
Oct 04, 2012 | 36.08 | 36.24 | 35.90 | 36.21 | 1,498,385 | +0.28(+0.79%) |
Oct 03, 2012 | 36.04 | 36.22 | 35.77 | 35.93 | 1,235,557 | +0.05(+0.13%) |
Oct 02, 2012 | 35.79 | 35.92 | 35.57 | 35.88 | 2,012,532 | +0.19(+0.54%) |
Oct 01, 2012 | 35.61 | 35.99 | 35.59 | 35.68 | 1,835,324 | +0.08(+0.23%) |
Sep 28, 2012 | 35.90 | 36.00 | 35.51 | 35.60 | 2,771,715 | -0.55(-1.53%) |
Sep 27, 2012 | 35.92 | 36.28 | 35.86 | 36.15 | 2,263,920 | +0.44(+1.24%) |
Sep 26, 2012 | 36.44 | 36.52 | 35.70 | 35.71 | 3,310,728 | -0.73(-2.01%) |
Sep 25, 2012 | 37.09 | 37.22 | 36.44 | 36.44 | 2,002,237 | -0.59(-1.60%) |
Sep 24, 2012 | 37.07 | 37.20 | 36.80 | 37.04 | 1,583,857 | -0.07(-0.19%) |
Sep 21, 2012 | 36.96 | 37.24 | 36.93 | 37.11 | 3,293,822 | +0.37(+1.01%) |
Sep 20, 2012 | 37.14 | 37.28 | 36.64 | 36.73 | 3,320,583 | -0.50(-1.35%) |
Sep 19, 2012 | 36.87 | 37.60 | 36.69 | 37.24 | 3,038,983 | +0.32(+0.86%) |
Sep 18, 2012 | 36.97 | 37.15 | 36.87 | 36.92 | 3,016,818 | -0.02(-0.06%) |
Sep 17, 2012 | 37.04 | 37.07 | 36.85 | 36.94 | 1,501,088 | -0.10(-0.26%) |
Sep 14, 2012 | 37.11 | 37.30 | 36.91 | 37.04 | 2,400,010 | -0.04(-0.11%) |
Sep 13, 2012 | 36.79 | 37.13 | 36.60 | 37.08 | 2,258,445 | +0.32(+0.86%) |
Sep 12, 2012 | 36.88 | 37.06 | 36.62 | 36.76 | 1,588,929 | +0.01(+0.02%) |
Sep 11, 2012 | 36.58 | 36.95 | 36.52 | 36.76 | 2,003,212 | +0.14(+0.39%) |
Sep 10, 2012 | 36.45 | 36.83 | 36.31 | 36.61 | 2,562,413 | +0.17(+0.47%) |
Sep 07, 2012 | 36.34 | 36.59 | 36.10 | 36.44 | 3,215,964 | +0.16(+0.44%) |
Sep 06, 2012 | 35.71 | 36.37 | 35.60 | 36.28 | 2,367,025 | +0.80(+2.26%) |
Sep 05, 2012 | 35.49 | 35.62 | 35.31 | 35.48 | 2,090,794 | +0.03(+0.08%) |