Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 37.82 | 37.89 | 37.43 | 37.53 | 2,266,151 | -0.29(-0.77%) |
Nov 29, 2012 | 37.86 | 38.11 | 37.18 | 37.82 | 2,356,650 | +0.08(+0.22%) |
Nov 28, 2012 | 37.42 | 37.88 | 36.97 | 37.74 | 1,673,483 | +0.15(+0.40%) |
Nov 27, 2012 | 37.73 | 38.15 | 37.48 | 37.59 | 1,573,002 | -0.12(-0.32%) |
Nov 26, 2012 | 37.64 | 38.13 | 37.49 | 37.71 | 2,593,287 | -0.07(-0.18%) |
Nov 23, 2012 | 37.67 | 37.86 | 37.49 | 37.78 | 956,343 | +0.35(+0.93%) |
Nov 21, 2012 | 37.72 | 37.77 | 37.33 | 37.43 | 1,375,828 | -0.32(-0.85%) |
Nov 20, 2012 | 37.44 | 37.98 | 37.27 | 37.75 | 3,858,198 | +0.30(+0.80%) |
Nov 19, 2012 | 36.89 | 37.44 | 36.85 | 37.44 | 2,667,492 | +0.94(+2.58%) |
Nov 16, 2012 | 35.79 | 36.60 | 35.71 | 36.50 | 2,793,588 | +0.62(+1.74%) |
Nov 15, 2012 | 36.02 | 36.23 | 35.65 | 35.88 | 1,748,485 | -0.24(-0.67%) |
Nov 14, 2012 | 37.09 | 37.11 | 35.98 | 36.12 | 1,444,838 | -0.87(-2.34%) |
Nov 13, 2012 | 36.49 | 37.34 | 36.49 | 36.99 | 1,628,021 | +0.27(+0.72%) |
Nov 12, 2012 | 36.71 | 37.06 | 36.46 | 36.72 | 1,114,405 | +0.08(+0.22%) |
Nov 09, 2012 | 36.64 | 37.15 | 36.60 | 36.64 | 1,425,649 | -0.18(-0.49%) |
Nov 08, 2012 | 37.32 | 37.50 | 36.68 | 36.82 | 1,479,897 | -0.45(-1.21%) |
Nov 07, 2012 | 37.09 | 39.85 | 37.09 | 37.27 | 2,098,439 | -0.89(-2.34%) |
Nov 06, 2012 | 37.95 | 38.46 | 37.79 | 38.17 | 1,714,094 | +0.28(+0.75%) |
Nov 05, 2012 | 36.89 | 37.96 | 36.85 | 37.88 | 2,174,334 | +0.80(+2.15%) |
Nov 02, 2012 | 37.39 | 37.49 | 36.79 | 37.08 | 2,643,913 | +0.02(+0.05%) |
Nov 01, 2012 | 36.77 | 37.26 | 36.71 | 37.07 | 2,907,514 | +0.36(+0.99%) |
Oct 31, 2012 | 35.75 | 37.36 | 35.69 | 36.70 | 2,804,124 | +1.24(+3.48%) |
Oct 26, 2012 | 35.51 | 35.47 | 35.47 | 35.47 | 3,301,376 | -0.06(-0.16%) |
Oct 25, 2012 | 35.54 | 35.72 | 35.15 | 35.52 | 1,114,069 | +0.24(+0.67%) |
Oct 24, 2012 | 35.37 | 35.62 | 35.14 | 35.29 | 1,519,223 | +0.04(+0.11%) |
Oct 23, 2012 | 35.23 | 35.40 | 34.82 | 35.25 | 1,434,974 | -0.73(-2.04%) |
Oct 19, 2012 | 36.27 | 36.55 | 35.83 | 35.98 | 2,139,076 | -0.49(-1.35%) |
Oct 18, 2012 | 35.95 | 36.69 | 35.88 | 36.48 | 2,433,508 | +0.51(+1.41%) |
Oct 17, 2012 | 35.31 | 36.13 | 35.24 | 35.97 | 1,839,538 | +0.76(+2.17%) |
Oct 16, 2012 | 34.90 | 35.31 | 34.90 | 35.21 | 1,947,848 | +0.38(+1.10%) |
Oct 15, 2012 | 34.79 | 34.94 | 34.64 | 34.83 | 1,960,544 | +0.07(+0.19%) |
Oct 12, 2012 | 34.94 | 35.33 | 34.61 | 34.76 | 2,082,259 | -0.12(-0.33%) |
Oct 11, 2012 | 35.20 | 35.31 | 34.78 | 34.87 | 1,435,952 | -0.01(-0.02%) |
Oct 10, 2012 | 34.81 | 35.02 | 34.48 | 34.88 | 1,607,935 | -0.01(-0.02%) |
Oct 09, 2012 | 35.20 | 35.44 | 34.80 | 34.88 | 897,809 | -0.28(-0.80%) |
Oct 08, 2012 | 35.00 | 35.47 | 35.00 | 35.17 | 968,016 | -0.15(-0.44%) |
Oct 05, 2012 | 35.37 | 35.62 | 35.10 | 35.32 | 1,056,263 | +0.15(+0.42%) |
Oct 04, 2012 | 34.95 | 35.24 | 34.78 | 35.17 | 1,038,034 | +0.39(+1.11%) |
Oct 03, 2012 | 34.81 | 34.97 | 34.43 | 34.79 | 1,401,554 | +0.10(+0.29%) |
Oct 02, 2012 | 34.77 | 35.13 | 34.36 | 34.69 | 1,908,456 | +0.06(+0.16%) |
Oct 01, 2012 | 34.77 | 35.06 | 34.49 | 34.63 | 2,054,491 | +0.03(+0.08%) |
Sep 28, 2012 | 34.35 | 34.73 | 34.25 | 34.60 | 1,704,957 | +0.05(+0.13%) |
Sep 27, 2012 | 34.57 | 34.76 | 34.25 | 34.56 | 1,580,201 | +0.18(+0.54%) |
Sep 26, 2012 | 34.76 | 34.96 | 34.31 | 34.37 | 1,767,751 | -0.38(-1.08%) |
Sep 25, 2012 | 35.44 | 35.58 | 34.70 | 34.75 | 1,883,281 | -0.61(-1.73%) |
Sep 24, 2012 | 35.15 | 35.47 | 34.82 | 35.36 | 2,604,144 | -0.30(-0.84%) |
Sep 21, 2012 | 36.01 | 36.38 | 35.63 | 35.66 | 1,885,139 | -0.14(-0.38%) |
Sep 20, 2012 | 35.58 | 35.85 | 35.39 | 35.80 | 1,350,561 | -0.06(-0.17%) |
Sep 19, 2012 | 35.62 | 35.99 | 35.49 | 35.86 | 1,509,463 | +0.23(+0.66%) |
Sep 18, 2012 | 35.96 | 36.17 | 35.56 | 35.62 | 1,845,588 | -0.39(-1.07%) |
Sep 17, 2012 | 36.29 | 36.29 | 35.84 | 36.01 | 1,650,551 | -0.41(-1.11%) |
Sep 14, 2012 | 35.79 | 36.62 | 35.79 | 36.42 | 2,654,375 | +0.75(+2.11%) |
Sep 13, 2012 | 35.85 | 35.90 | 35.28 | 35.67 | 3,019,323 | -0.14(-0.38%) |
Sep 12, 2012 | 35.87 | 35.91 | 35.42 | 35.80 | 1,623,986 | +0.10(+0.29%) |
Sep 11, 2012 | 35.28 | 35.88 | 35.28 | 35.70 | 1,761,887 | +0.42(+1.19%) |
Sep 10, 2012 | 35.20 | 35.75 | 34.94 | 35.28 | 1,784,832 | -0.19(-0.53%) |
Sep 07, 2012 | 35.12 | 35.79 | 35.09 | 35.47 | 1,907,421 | +0.51(+1.45%) |
Sep 06, 2012 | 34.71 | 35.11 | 34.45 | 34.96 | 2,712,559 | +0.70(+2.04%) |
Sep 05, 2012 | 34.36 | 34.62 | 34.09 | 34.26 | 1,209,447 | -0.16(-0.47%) |