Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 39.01 | 39.01 | 37.55 | 37.88 | 718,634 | -0.76(-1.95%) |
Nov 29, 2012 | 38.73 | 38.87 | 37.80 | 38.64 | 555,744 | +0.52(+1.35%) |
Nov 28, 2012 | 36.48 | 38.23 | 35.73 | 38.12 | 1,016,504 | +1.01(+2.72%) |
Nov 27, 2012 | 38.20 | 38.50 | 37.01 | 37.12 | 818,852 | -0.84(-2.21%) |
Nov 26, 2012 | 36.99 | 37.99 | 36.78 | 37.95 | 960,818 | +0.31(+0.82%) |
Nov 23, 2012 | 36.94 | 37.65 | 36.62 | 37.65 | 530,988 | +1.58(+4.37%) |
Nov 21, 2012 | 36.41 | 37.03 | 35.72 | 36.07 | 814,986 | -0.24(-0.66%) |
Nov 20, 2012 | 36.12 | 36.41 | 35.51 | 36.31 | 1,072,716 | +0.58(+1.62%) |
Nov 19, 2012 | 34.08 | 35.76 | 34.05 | 35.73 | 1,265,914 | +2.82(+8.57%) |
Nov 16, 2012 | 31.84 | 32.97 | 30.73 | 32.91 | 1,457,144 | +1.45(+4.63%) |
Nov 15, 2012 | 31.81 | 32.38 | 30.48 | 31.45 | 1,177,838 | -0.35(-1.08%) |
Nov 14, 2012 | 33.86 | 33.95 | 31.25 | 31.80 | 1,123,414 | -1.11(-3.39%) |
Nov 13, 2012 | 32.21 | 33.77 | 32.00 | 32.91 | 1,048,470 | -0.07(-0.21%) |
Nov 12, 2012 | 31.32 | 33.07 | 31.32 | 32.98 | 904,800 | +2.00(+6.45%) |
Nov 09, 2012 | 30.65 | 31.98 | 30.60 | 30.98 | 1,259,312 | +0.02(+0.06%) |
Nov 08, 2012 | 31.27 | 31.95 | 30.83 | 30.96 | 1,572,552 | -0.27(-0.85%) |
Nov 07, 2012 | 33.09 | 33.33 | 30.82 | 31.23 | 1,697,336 | -2.70(-7.96%) |
Nov 06, 2012 | 33.06 | 34.29 | 32.73 | 33.93 | 838,778 | +1.13(+3.46%) |
Nov 05, 2012 | 32.94 | 33.14 | 31.95 | 32.80 | 902,468 | -0.64(-1.93%) |
Nov 02, 2012 | 34.77 | 34.90 | 33.27 | 33.44 | 803,576 | -0.90(-2.62%) |
Nov 01, 2012 | 32.16 | 34.37 | 32.07 | 34.34 | 831,770 | +2.57(+8.07%) |
Oct 31, 2012 | 33.15 | 33.21 | 31.52 | 31.77 | 669,590 | -0.70(-2.14%) |
Oct 26, 2012 | 32.41 | 32.47 | 32.47 | 32.47 | 1,385,200 | +0.09(+0.26%) |
Oct 25, 2012 | 32.66 | 32.81 | 31.61 | 32.38 | 691,918 | +0.81(+2.58%) |
Oct 24, 2012 | 32.19 | 32.26 | 31.34 | 31.57 | 968,622 | -0.27(-0.85%) |
Oct 23, 2012 | 32.66 | 32.88 | 31.40 | 31.84 | 1,109,326 | -2.34(-6.85%) |
Oct 19, 2012 | 36.17 | 36.17 | 33.76 | 34.18 | 1,822,066 | -2.30(-6.29%) |
Oct 18, 2012 | 36.16 | 36.94 | 35.91 | 36.48 | 918,668 | +0.05(+0.14%) |
Oct 17, 2012 | 35.97 | 36.61 | 35.59 | 36.42 | 804,184 | +0.48(+1.34%) |
Oct 16, 2012 | 35.76 | 36.12 | 35.48 | 35.95 | 686,324 | +0.79(+2.23%) |
Oct 15, 2012 | 34.29 | 35.23 | 33.61 | 35.16 | 859,522 | +1.16(+3.41%) |
Oct 12, 2012 | 34.92 | 35.23 | 33.83 | 34.00 | 698,704 | -0.22(-0.64%) |
Oct 11, 2012 | 34.40 | 34.78 | 34.10 | 34.22 | 502,380 | +0.32(+0.96%) |
Oct 10, 2012 | 33.89 | 34.09 | 33.14 | 33.90 | 640,604 | +0.38(+1.13%) |
Oct 09, 2012 | 34.97 | 35.12 | 33.33 | 33.52 | 748,512 | -1.52(-4.35%) |
Oct 08, 2012 | 34.95 | 35.38 | 34.67 | 35.04 | 390,278 | -0.40(-1.11%) |
Oct 05, 2012 | 36.08 | 36.44 | 35.00 | 35.44 | 1,231,952 | +0.46(+1.32%) |
Oct 04, 2012 | 34.44 | 34.99 | 34.20 | 34.98 | 13,920,000 | +0.82(+2.39%) |
Oct 03, 2012 | 34.00 | 34.56 | 33.16 | 34.16 | 908,484 | +0.12(+0.37%) |
Oct 02, 2012 | 33.79 | 34.08 | 32.89 | 34.03 | 857,948 | +0.67(+2.00%) |
Oct 01, 2012 | 34.51 | 35.43 | 33.34 | 33.37 | 1,534,584 | -0.32(-0.95%) |
Sep 28, 2012 | 33.94 | 34.80 | 33.38 | 33.69 | 1,662,856 | -1.05(-3.03%) |
Sep 27, 2012 | 32.95 | 34.84 | 32.41 | 34.74 | 1,688,904 | +2.92(+9.19%) |
Sep 26, 2012 | 32.51 | 32.96 | 31.14 | 31.82 | 1,483,664 | -1.32(-4.00%) |
Sep 25, 2012 | 36.23 | 36.27 | 33.05 | 33.14 | 1,754,620 | -2.68(-7.48%) |
Sep 24, 2012 | 34.94 | 36.15 | 34.79 | 35.82 | 1,426,300 | +0.48(+1.34%) |
Sep 21, 2012 | 35.09 | 35.83 | 34.77 | 35.34 | 1,449,176 | +0.21(+0.60%) |
Sep 20, 2012 | 34.46 | 35.16 | 33.92 | 35.13 | 1,542,048 | +0.35(+0.99%) |
Sep 19, 2012 | 35.38 | 35.46 | 34.59 | 34.78 | 1,284,952 | +0.06(+0.17%) |
Sep 18, 2012 | 33.66 | 34.84 | 33.30 | 34.73 | 1,108,100 | +0.89(+2.62%) |
Sep 17, 2012 | 33.05 | 33.84 | 33.03 | 33.84 | 964,568 | +0.17(+0.51%) |
Sep 14, 2012 | 35.55 | 36.10 | 33.47 | 33.66 | 1,512,480 | -1.20(-3.43%) |
Sep 13, 2012 | 32.47 | 35.08 | 31.89 | 34.86 | 1,394,156 | +2.36(+7.26%) |
Sep 12, 2012 | 32.26 | 32.62 | 31.49 | 32.50 | 885,472 | +0.83(+2.62%) |
Sep 11, 2012 | 31.55 | 32.39 | 31.17 | 31.67 | 1,132,996 | +0.14(+0.45%) |
Sep 10, 2012 | 32.89 | 33.89 | 31.38 | 31.53 | 1,366,240 | -1.90(-5.69%) |
Sep 07, 2012 | 32.27 | 33.51 | 32.15 | 33.43 | 1,166,296 | +1.79(+5.64%) |
Sep 06, 2012 | 29.27 | 31.64 | 29.27 | 31.64 | 1,185,452 | +3.03(+10.58%) |
Sep 05, 2012 | 27.99 | 28.77 | 27.99 | 28.62 | 198,120 | +0.70(+2.51%) |