Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 37.63 | 38.11 | 37.35 | 37.70 | 1,221,358 | -0.12(-0.32%) |
Nov 29, 2012 | 38.11 | 38.30 | 37.47 | 37.82 | 1,338,903 | -0.34(-0.89%) |
Nov 28, 2012 | 37.57 | 38.33 | 37.18 | 38.16 | 2,715,049 | +0.51(+1.35%) |
Nov 27, 2012 | 38.16 | 38.74 | 37.55 | 37.65 | 2,222,881 | -0.69(-1.80%) |
Nov 26, 2012 | 37.87 | 38.44 | 37.75 | 38.34 | 2,772,573 | +0.48(+1.27%) |
Nov 23, 2012 | 37.52 | 37.95 | 37.38 | 37.86 | 737,765 | +0.51(+1.37%) |
Nov 21, 2012 | 37.00 | 37.77 | 37.00 | 37.35 | 1,891,810 | +0.54(+1.47%) |
Nov 20, 2012 | 37.09 | 37.90 | 35.80 | 36.81 | 7,255,921 | -0.26(-0.70%) |
Nov 19, 2012 | 35.59 | 37.25 | 35.55 | 37.07 | 5,370,691 | +2.02(+5.76%) |
Nov 16, 2012 | 34.86 | 35.14 | 34.38 | 35.05 | 2,207,048 | +0.23(+0.66%) |
Nov 15, 2012 | 36.08 | 36.27 | 34.67 | 34.82 | 2,978,076 | -1.39(-3.84%) |
Nov 14, 2012 | 36.39 | 36.91 | 36.06 | 36.21 | 3,041,000 | +0.26(+0.72%) |
Nov 13, 2012 | 35.33 | 36.69 | 35.22 | 35.95 | 2,072,078 | +0.57(+1.61%) |
Nov 12, 2012 | 35.31 | 35.48 | 34.98 | 35.38 | 871,080 | +0.07(+0.20%) |
Nov 09, 2012 | 35.26 | 35.63 | 34.48 | 35.31 | 1,889,591 | +0.06(+0.17%) |
Nov 08, 2012 | 36.28 | 36.36 | 34.97 | 35.25 | 1,512,197 | -0.96(-2.65%) |
Nov 07, 2012 | 36.74 | 37.03 | 36.09 | 36.21 | 1,193,863 | -0.74(-2.00%) |
Nov 06, 2012 | 36.97 | 37.26 | 36.71 | 36.95 | 1,375,487 | -0.13(-0.35%) |
Nov 05, 2012 | 36.61 | 37.12 | 36.33 | 37.08 | 1,090,387 | +0.52(+1.42%) |
Nov 02, 2012 | 36.77 | 37.06 | 36.35 | 36.56 | 1,513,007 | -0.13(-0.35%) |
Nov 01, 2012 | 35.80 | 36.86 | 35.47 | 36.69 | 2,420,715 | +0.94(+2.63%) |
Oct 31, 2012 | 35.78 | 35.99 | 35.28 | 35.75 | 2,003,964 | +0.01(+0.03%) |
Oct 26, 2012 | 35.86 | 35.74 | 35.74 | 35.74 | 1,651,200 | -0.06(-0.17%) |
Oct 25, 2012 | 36.42 | 36.46 | 35.45 | 35.80 | 1,751,982 | -0.26(-0.72%) |
Oct 24, 2012 | 35.87 | 36.16 | 35.73 | 36.06 | 2,006,833 | +0.12(+0.33%) |
Oct 23, 2012 | 36.33 | 36.37 | 35.42 | 35.94 | 2,055,811 | -1.15(-3.10%) |
Oct 19, 2012 | 37.72 | 37.81 | 36.80 | 37.09 | 1,199,769 | -0.82(-2.16%) |
Oct 18, 2012 | 37.94 | 38.13 | 37.52 | 37.91 | 1,086,283 | -0.08(-0.21%) |
Oct 17, 2012 | 38.17 | 38.37 | 37.68 | 37.99 | 1,582,714 | -0.25(-0.65%) |
Oct 16, 2012 | 37.74 | 38.31 | 37.63 | 38.24 | 1,698,012 | +0.76(+2.03%) |
Oct 15, 2012 | 36.73 | 37.81 | 36.70 | 37.48 | 1,871,003 | +0.87(+2.38%) |
Oct 12, 2012 | 36.98 | 37.19 | 36.50 | 36.61 | 987,490 | -0.36(-0.97%) |
Oct 11, 2012 | 37.10 | 37.57 | 36.90 | 36.97 | 1,909,414 | +0.12(+0.33%) |
Oct 10, 2012 | 36.76 | 36.95 | 36.53 | 36.85 | 1,468,272 | +0.15(+0.41%) |
Oct 09, 2012 | 37.20 | 37.44 | 36.64 | 36.70 | 1,376,072 | -0.60(-1.61%) |
Oct 08, 2012 | 37.56 | 37.94 | 37.29 | 37.30 | 1,443,211 | -0.43(-1.14%) |
Oct 05, 2012 | 37.57 | 38.20 | 37.55 | 37.73 | 1,463,643 | +0.16(+0.43%) |
Oct 04, 2012 | 37.15 | 37.73 | 37.00 | 37.57 | 1,542,226 | +0.57(+1.54%) |
Oct 03, 2012 | 36.86 | 37.25 | 36.80 | 37.00 | 2,573,820 | +0.14(+0.38%) |
Oct 02, 2012 | 37.59 | 37.59 | 36.65 | 36.86 | 2,804,823 | -0.47(-1.26%) |
Oct 01, 2012 | 37.64 | 38.25 | 37.32 | 37.33 | 1,422,532 | -0.23(-0.61%) |
Sep 28, 2012 | 37.91 | 37.91 | 36.87 | 37.56 | 2,684,032 | +0.11(+0.28%) |
Sep 27, 2012 | 37.71 | 37.89 | 37.05 | 37.45 | 2,900,389 | -0.05(-0.15%) |
Sep 26, 2012 | 38.02 | 38.42 | 37.33 | 37.51 | 2,845,713 | -0.43(-1.13%) |
Sep 25, 2012 | 38.77 | 38.82 | 37.89 | 37.94 | 2,101,480 | -0.49(-1.28%) |
Sep 24, 2012 | 38.79 | 39.00 | 37.99 | 38.43 | 3,919,413 | -0.32(-0.83%) |
Sep 21, 2012 | 39.14 | 39.30 | 38.71 | 38.75 | 2,423,928 | -0.12(-0.31%) |
Sep 20, 2012 | 39.20 | 39.45 | 38.54 | 38.87 | 3,065,153 | -0.22(-0.56%) |
Sep 19, 2012 | 39.49 | 39.62 | 39.05 | 39.09 | 3,950,502 | -0.26(-0.66%) |
Sep 18, 2012 | 39.72 | 39.76 | 39.03 | 39.35 | 2,241,713 | -0.47(-1.18%) |
Sep 17, 2012 | 39.56 | 39.95 | 39.20 | 39.82 | 1,909,262 | +0.11(+0.28%) |
Sep 14, 2012 | 39.25 | 40.02 | 39.25 | 39.71 | 2,754,845 | +0.21(+0.53%) |
Sep 13, 2012 | 39.12 | 39.85 | 38.97 | 39.50 | 2,708,186 | +0.26(+0.66%) |
Sep 12, 2012 | 39.00 | 39.58 | 38.92 | 39.24 | 2,198,640 | +0.34(+0.87%) |
Sep 11, 2012 | 40.25 | 40.65 | 38.59 | 38.90 | 5,473,691 | -0.58(-1.47%) |
Sep 10, 2012 | 38.98 | 40.19 | 38.77 | 39.48 | 4,588,508 | +0.75(+1.94%) |
Sep 07, 2012 | 39.00 | 39.08 | 38.64 | 38.73 | 1,674,354 | -0.30(-0.77%) |
Sep 06, 2012 | 38.56 | 39.07 | 38.38 | 39.03 | 2,594,153 | +0.78(+2.04%) |
Sep 05, 2012 | 37.95 | 38.43 | 37.74 | 38.25 | 2,082,018 | +0.15(+0.39%) |