Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 35.38 | 35.62 | 35.38 | 35.59 | 506,395 | +0.20(+0.55%) |
Nov 29, 2012 | 35.17 | 35.63 | 35.17 | 35.40 | 953,548 | +0.29(+0.83%) |
Nov 28, 2012 | 34.54 | 35.20 | 34.54 | 35.11 | 792,720 | +0.36(+1.04%) |
Nov 27, 2012 | 34.84 | 35.15 | 34.38 | 34.75 | 781,282 | +0.43(+1.25%) |
Nov 26, 2012 | 35.12 | 35.20 | 34.25 | 34.32 | 688,186 | -1.05(-2.98%) |
Nov 23, 2012 | 35.15 | 35.46 | 34.97 | 35.37 | 238,541 | +0.48(+1.37%) |
Nov 21, 2012 | 35.09 | 35.20 | 34.77 | 34.89 | 478,679 | +0.03(+0.08%) |
Nov 20, 2012 | 35.25 | 35.59 | 34.84 | 34.86 | 1,319,863 | -0.52(-1.46%) |
Nov 19, 2012 | 34.43 | 35.57 | 34.42 | 35.38 | 1,538,887 | +1.65(+4.89%) |
Nov 16, 2012 | 33.21 | 33.94 | 33.09 | 33.73 | 1,257,559 | +0.75(+2.28%) |
Nov 15, 2012 | 32.89 | 33.41 | 32.89 | 32.98 | 844,228 | -0.08(-0.24%) |
Nov 14, 2012 | 32.99 | 33.30 | 32.94 | 33.06 | 653,471 | -0.10(-0.29%) |
Nov 13, 2012 | 33.27 | 33.54 | 33.01 | 33.16 | 482,164 | -0.23(-0.70%) |
Nov 12, 2012 | 33.71 | 33.72 | 33.28 | 33.39 | 257,015 | -0.13(-0.38%) |
Nov 09, 2012 | 33.53 | 34.18 | 33.48 | 33.52 | 815,211 | -0.07(-0.20%) |
Nov 08, 2012 | 33.99 | 34.21 | 33.09 | 33.58 | 824,808 | -0.58(-1.68%) |
Nov 07, 2012 | 34.45 | 34.61 | 33.89 | 34.16 | 418,026 | -0.53(-1.52%) |
Nov 06, 2012 | 34.51 | 34.74 | 34.40 | 34.69 | 480,331 | +0.13(+0.37%) |
Nov 05, 2012 | 35.49 | 35.56 | 34.51 | 34.56 | 574,761 | -1.01(-2.85%) |
Nov 02, 2012 | 34.96 | 35.89 | 34.96 | 35.57 | 1,321,188 | +0.30(+0.86%) |
Nov 01, 2012 | 34.63 | 35.37 | 34.37 | 35.27 | 1,983,415 | -0.32(-0.90%) |
Oct 31, 2012 | 36.08 | 36.45 | 34.77 | 35.59 | 4,044,927 | -1.52(-4.10%) |
Oct 26, 2012 | 37.00 | 37.12 | 37.12 | 37.12 | 838,520 | +0.18(+0.48%) |
Oct 25, 2012 | 37.40 | 37.66 | 36.75 | 36.94 | 773,684 | -0.21(-0.58%) |
Oct 24, 2012 | 37.90 | 37.95 | 36.93 | 37.15 | 249,668 | -0.49(-1.30%) |
Oct 23, 2012 | 37.76 | 38.13 | 37.43 | 37.64 | 1,750,949 | -0.57(-1.48%) |
Oct 19, 2012 | 38.03 | 38.25 | 37.86 | 38.21 | 1,369,849 | +0.06(+0.15%) |
Oct 18, 2012 | 37.90 | 38.23 | 37.71 | 38.15 | 880,438 | +0.02(+0.05%) |
Oct 17, 2012 | 38.04 | 38.14 | 37.86 | 38.13 | 142,668 | +0.00(+0.00%) |
Oct 16, 2012 | 37.82 | 38.21 | 37.80 | 38.13 | 329,221 | +0.31(+0.83%) |
Oct 15, 2012 | 37.45 | 37.88 | 37.02 | 37.82 | 285,864 | +0.53(+1.41%) |
Oct 12, 2012 | 37.08 | 37.33 | 36.99 | 37.29 | 451,258 | +0.37(+1.00%) |
Oct 11, 2012 | 37.11 | 37.26 | 36.82 | 36.92 | 769,633 | -0.11(-0.29%) |
Oct 10, 2012 | 37.25 | 37.29 | 36.86 | 37.03 | 437,662 | +0.04(+0.11%) |
Oct 09, 2012 | 37.46 | 37.46 | 36.82 | 36.99 | 392,826 | -0.49(-1.30%) |
Oct 08, 2012 | 37.32 | 37.74 | 37.15 | 37.48 | 327,640 | +0.01(+0.03%) |
Oct 05, 2012 | 37.95 | 38.08 | 37.27 | 37.47 | 655,515 | -0.32(-0.85%) |
Oct 04, 2012 | 38.28 | 38.75 | 37.58 | 37.79 | 1,088,862 | -0.14(-0.36%) |
Oct 03, 2012 | 38.30 | 38.69 | 37.87 | 37.92 | 394,819 | -0.34(-0.89%) |
Oct 02, 2012 | 38.89 | 39.01 | 38.05 | 38.27 | 487,379 | -0.40(-1.03%) |
Oct 01, 2012 | 39.16 | 39.33 | 38.67 | 38.67 | 528,498 | -0.49(-1.25%) |
Sep 28, 2012 | 39.10 | 39.43 | 38.91 | 39.15 | 652,883 | -0.33(-0.84%) |
Sep 27, 2012 | 39.01 | 39.49 | 38.88 | 39.48 | 720,069 | +0.78(+2.02%) |
Sep 26, 2012 | 38.74 | 39.02 | 38.38 | 38.70 | 453,984 | -0.11(-0.28%) |
Sep 25, 2012 | 39.26 | 39.57 | 38.70 | 38.81 | 463,793 | -0.24(-0.62%) |
Sep 24, 2012 | 39.22 | 39.25 | 38.81 | 39.06 | 471,475 | -0.34(-0.87%) |
Sep 21, 2012 | 40.13 | 40.25 | 39.35 | 39.40 | 589,249 | -0.42(-1.05%) |
Sep 20, 2012 | 40.26 | 40.40 | 39.79 | 39.82 | 406,391 | -0.60(-1.50%) |
Sep 19, 2012 | 40.14 | 40.76 | 40.07 | 40.42 | 465,067 | +0.34(+0.85%) |
Sep 18, 2012 | 40.35 | 40.41 | 39.94 | 40.08 | 377,477 | -0.26(-0.65%) |
Sep 17, 2012 | 40.31 | 40.63 | 40.20 | 40.34 | 239,280 | -0.13(-0.31%) |
Sep 14, 2012 | 39.18 | 40.82 | 39.18 | 40.47 | 1,137,369 | +1.60(+4.11%) |
Sep 13, 2012 | 38.52 | 38.99 | 38.47 | 38.87 | 775,638 | +0.35(+0.91%) |
Sep 12, 2012 | 38.36 | 38.57 | 38.10 | 38.52 | 366,565 | +0.37(+0.97%) |
Sep 11, 2012 | 38.37 | 38.47 | 38.11 | 38.15 | 575,417 | -0.53(-1.36%) |
Sep 10, 2012 | 38.90 | 39.01 | 38.59 | 38.68 | 387,134 | +0.01(+0.03%) |
Sep 07, 2012 | 38.31 | 38.87 | 38.27 | 38.67 | 413,691 | +0.36(+0.94%) |
Sep 06, 2012 | 37.33 | 38.71 | 37.33 | 38.30 | 483,085 | +1.20(+3.23%) |
Sep 05, 2012 | 37.49 | 37.62 | 37.01 | 37.11 | 188,482 | -0.43(-1.14%) |