Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 31.71 | 31.95 | 31.61 | 31.95 | 4,568,091 | +0.27(+0.87%) |
Nov 29, 2012 | 31.59 | 31.78 | 31.48 | 31.67 | 3,674,757 | +0.15(+0.48%) |
Nov 28, 2012 | 31.29 | 31.54 | 31.16 | 31.52 | 4,585,147 | +0.26(+0.83%) |
Nov 27, 2012 | 31.29 | 31.54 | 31.23 | 31.26 | 4,527,855 | -0.07(-0.22%) |
Nov 26, 2012 | 30.94 | 31.48 | 30.89 | 31.33 | 2,907,414 | +0.33(+1.06%) |
Nov 23, 2012 | 31.06 | 31.10 | 30.80 | 31.00 | 1,703,932 | -0.02(-0.08%) |
Nov 21, 2012 | 31.14 | 31.23 | 30.70 | 31.02 | 3,239,652 | -0.11(-0.36%) |
Nov 20, 2012 | 31.10 | 31.15 | 30.77 | 31.14 | 3,284,744 | +0.04(+0.12%) |
Nov 19, 2012 | 31.21 | 31.21 | 30.88 | 31.10 | 4,037,567 | +0.08(+0.26%) |
Nov 16, 2012 | 30.76 | 31.07 | 30.62 | 31.02 | 3,896,138 | +0.29(+0.95%) |
Nov 15, 2012 | 30.84 | 31.03 | 30.49 | 30.73 | 3,909,692 | -0.13(-0.42%) |
Nov 14, 2012 | 31.06 | 31.19 | 30.80 | 30.86 | 4,580,820 | -0.20(-0.64%) |
Nov 13, 2012 | 30.34 | 31.15 | 30.27 | 31.05 | 6,596,033 | +0.63(+2.07%) |
Nov 12, 2012 | 30.49 | 30.55 | 30.29 | 30.42 | 3,376,616 | -0.09(-0.28%) |
Nov 09, 2012 | 30.45 | 30.65 | 30.33 | 30.51 | 3,609,342 | -0.06(-0.20%) |
Nov 08, 2012 | 30.80 | 31.23 | 30.57 | 30.57 | 4,045,502 | -0.27(-0.86%) |
Nov 07, 2012 | 31.35 | 31.39 | 30.63 | 30.84 | 3,973,642 | -0.69(-2.18%) |
Nov 06, 2012 | 31.39 | 31.68 | 31.39 | 31.53 | 2,629,459 | +0.02(+0.08%) |
Nov 05, 2012 | 31.83 | 31.87 | 31.33 | 31.50 | 3,217,578 | -0.48(-1.49%) |
Nov 02, 2012 | 32.37 | 32.37 | 31.91 | 31.98 | 3,737,457 | -0.20(-0.62%) |
Nov 01, 2012 | 32.71 | 32.73 | 32.13 | 32.17 | 5,657,123 | -0.47(-1.44%) |
Oct 31, 2012 | 32.37 | 32.69 | 32.16 | 32.64 | 4,437,346 | +0.44(+1.36%) |
Oct 26, 2012 | 32.10 | 32.21 | 32.21 | 32.21 | 4,449,619 | +0.07(+0.23%) |
Oct 25, 2012 | 32.38 | 32.38 | 31.56 | 32.13 | 7,963,078 | -0.31(-0.95%) |
Oct 24, 2012 | 32.58 | 32.66 | 32.35 | 32.44 | 2,748,886 | -0.15(-0.46%) |
Oct 23, 2012 | 32.53 | 32.76 | 32.43 | 32.59 | 3,087,194 | -0.51(-1.53%) |
Oct 19, 2012 | 33.11 | 33.21 | 32.99 | 33.10 | 3,567,918 | -0.04(-0.13%) |
Oct 18, 2012 | 32.98 | 33.18 | 32.85 | 33.14 | 2,635,763 | +0.14(+0.43%) |
Oct 17, 2012 | 32.66 | 33.02 | 32.61 | 33.00 | 2,316,227 | +0.43(+1.31%) |
Oct 16, 2012 | 32.76 | 32.77 | 32.43 | 32.57 | 2,432,702 | -0.06(-0.19%) |
Oct 15, 2012 | 32.57 | 32.68 | 32.42 | 32.63 | 2,176,672 | +0.05(+0.15%) |
Oct 12, 2012 | 32.88 | 32.94 | 32.53 | 32.58 | 2,519,047 | -0.22(-0.66%) |
Oct 11, 2012 | 33.05 | 33.06 | 32.73 | 32.80 | 2,146,970 | -0.12(-0.36%) |
Oct 10, 2012 | 32.82 | 33.02 | 32.74 | 32.92 | 3,655,667 | +0.25(+0.76%) |
Oct 09, 2012 | 32.79 | 32.90 | 32.58 | 32.67 | 3,229,085 | -0.13(-0.40%) |
Oct 08, 2012 | 32.92 | 33.08 | 32.60 | 32.80 | 3,733,862 | -0.14(-0.43%) |
Oct 05, 2012 | 33.15 | 33.27 | 32.92 | 32.94 | 4,469,053 | -0.07(-0.23%) |
Oct 04, 2012 | 33.13 | 33.33 | 33.01 | 33.02 | 3,091,305 | +0.03(+0.09%) |
Oct 03, 2012 | 33.03 | 33.18 | 32.98 | 32.98 | 2,630,893 | +0.06(+0.19%) |
Oct 02, 2012 | 32.73 | 32.94 | 32.65 | 32.92 | 2,257,032 | +0.26(+0.80%) |
Oct 01, 2012 | 32.86 | 33.02 | 32.62 | 32.66 | 2,502,737 | -0.08(-0.25%) |
Sep 28, 2012 | 32.64 | 32.87 | 32.51 | 32.74 | 3,870,497 | +0.08(+0.25%) |
Sep 27, 2012 | 32.82 | 32.85 | 32.58 | 32.66 | 3,332,616 | -0.05(-0.15%) |
Sep 26, 2012 | 32.66 | 33.12 | 32.65 | 32.71 | 3,356,315 | +0.15(+0.46%) |
Sep 25, 2012 | 32.95 | 33.07 | 32.56 | 32.56 | 3,487,144 | -0.28(-0.87%) |
Sep 24, 2012 | 32.58 | 32.90 | 32.54 | 32.85 | 2,102,388 | +0.25(+0.78%) |
Sep 21, 2012 | 32.68 | 32.77 | 32.49 | 32.60 | 4,314,103 | -0.01(-0.04%) |
Sep 20, 2012 | 32.50 | 32.69 | 32.29 | 32.61 | 2,773,763 | +0.22(+0.69%) |
Sep 19, 2012 | 32.44 | 32.64 | 32.29 | 32.38 | 2,350,278 | +0.07(+0.21%) |
Sep 18, 2012 | 32.52 | 32.59 | 32.27 | 32.32 | 2,478,347 | -0.22(-0.68%) |
Sep 17, 2012 | 32.69 | 32.80 | 32.43 | 32.54 | 2,533,020 | -0.13(-0.40%) |
Sep 14, 2012 | 33.13 | 33.17 | 32.59 | 32.67 | 3,508,531 | -0.48(-1.44%) |
Sep 13, 2012 | 32.60 | 33.15 | 32.60 | 33.15 | 2,994,892 | +0.51(+1.57%) |
Sep 12, 2012 | 32.82 | 32.85 | 32.58 | 32.63 | 2,278,565 | -0.11(-0.34%) |
Sep 11, 2012 | 32.95 | 33.02 | 32.74 | 32.74 | 2,026,852 | -0.21(-0.64%) |
Sep 10, 2012 | 33.04 | 33.09 | 32.90 | 32.95 | 2,009,175 | +0.07(+0.23%) |
Sep 07, 2012 | 33.23 | 33.31 | 32.85 | 32.88 | 3,252,563 | -0.38(-1.13%) |
Sep 06, 2012 | 32.58 | 33.28 | 32.52 | 33.26 | 3,978,487 | +0.79(+2.42%) |
Sep 05, 2012 | 32.55 | 32.66 | 32.41 | 32.47 | 2,463,887 | -0.01(-0.02%) |