Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 34.99 | 35.23 | 34.76 | 34.90 | 6,745,945 | -0.01(-0.02%) |
Nov 29, 2012 | 34.87 | 35.17 | 34.62 | 34.90 | 4,512,235 | +0.03(+0.09%) |
Nov 28, 2012 | 33.60 | 34.94 | 33.47 | 34.87 | 4,532,477 | +0.94(+2.78%) |
Nov 27, 2012 | 33.76 | 34.39 | 33.66 | 33.93 | 3,236,543 | +0.01(+0.02%) |
Nov 26, 2012 | 34.30 | 35.09 | 33.65 | 33.92 | 6,825,076 | +0.16(+0.47%) |
Nov 23, 2012 | 33.31 | 33.85 | 33.08 | 33.76 | 2,796,908 | +0.52(+1.58%) |
Nov 21, 2012 | 33.20 | 33.85 | 32.78 | 33.24 | 4,318,936 | +0.04(+0.13%) |
Nov 20, 2012 | 33.17 | 33.21 | 32.32 | 33.20 | 4,587,279 | +0.02(+0.07%) |
Nov 19, 2012 | 31.25 | 33.21 | 31.12 | 33.17 | 6,497,653 | +2.22(+7.17%) |
Nov 16, 2012 | 31.71 | 31.94 | 30.85 | 30.96 | 8,702,805 | -0.67(-2.11%) |
Nov 15, 2012 | 31.66 | 32.49 | 31.07 | 31.62 | 14,914,252 | -0.13(-0.41%) |
Nov 14, 2012 | 30.35 | 31.81 | 29.43 | 31.75 | 46,567,164 | +8.13(+34.45%) |
Nov 13, 2012 | 23.66 | 24.34 | 23.40 | 23.62 | 3,630,705 | -0.12(-0.51%) |
Nov 12, 2012 | 23.79 | 23.98 | 23.28 | 23.74 | 2,068,410 | -0.14(-0.57%) |
Nov 09, 2012 | 23.74 | 24.17 | 23.60 | 23.87 | 2,312,260 | +0.02(+0.06%) |
Nov 08, 2012 | 24.87 | 24.87 | 23.86 | 23.86 | 2,466,808 | -1.01(-4.08%) |
Nov 07, 2012 | 25.49 | 25.88 | 24.87 | 24.87 | 3,003,603 | -0.89(-3.47%) |
Nov 06, 2012 | 25.82 | 26.08 | 25.58 | 25.77 | 3,033,678 | -0.04(-0.15%) |
Nov 05, 2012 | 24.76 | 25.90 | 24.76 | 25.80 | 3,042,532 | +0.98(+3.94%) |
Nov 02, 2012 | 25.24 | 25.24 | 24.51 | 24.83 | 3,225,876 | -0.34(-1.35%) |
Nov 01, 2012 | 23.28 | 25.31 | 23.28 | 25.17 | 4,734,633 | +2.01(+8.67%) |
Oct 31, 2012 | 23.32 | 23.53 | 22.86 | 23.16 | 2,490,828 | +0.00(+0.00%) |
Oct 26, 2012 | 23.44 | 23.16 | 23.16 | 23.16 | 2,726,007 | -0.21(-0.91%) |
Oct 25, 2012 | 23.50 | 23.70 | 23.18 | 23.37 | 2,483,061 | +0.04(+0.16%) |
Oct 24, 2012 | 23.82 | 23.90 | 23.23 | 23.34 | 2,401,194 | -0.40(-1.69%) |
Oct 23, 2012 | 23.45 | 23.82 | 23.09 | 23.74 | 2,780,947 | -0.51(-2.09%) |
Oct 19, 2012 | 24.46 | 24.62 | 24.05 | 24.24 | 2,120,301 | -0.33(-1.36%) |
Oct 18, 2012 | 24.62 | 24.77 | 24.32 | 24.58 | 2,989,640 | -0.04(-0.15%) |
Oct 17, 2012 | 24.84 | 24.91 | 24.40 | 24.62 | 2,443,951 | -0.02(-0.06%) |
Oct 16, 2012 | 24.77 | 24.88 | 24.34 | 24.63 | 4,351,693 | +0.02(+0.06%) |
Oct 15, 2012 | 25.01 | 25.42 | 24.48 | 24.62 | 3,333,404 | -0.35(-1.40%) |
Oct 12, 2012 | 25.36 | 25.70 | 24.68 | 24.96 | 1,969,978 | -0.43(-1.70%) |
Oct 11, 2012 | 25.55 | 26.05 | 25.39 | 25.40 | 2,541,682 | +0.08(+0.30%) |
Oct 10, 2012 | 25.46 | 26.05 | 25.09 | 25.32 | 3,972,684 | +0.36(+1.43%) |
Oct 09, 2012 | 25.37 | 25.75 | 24.88 | 24.96 | 2,777,351 | -0.36(-1.41%) |
Oct 08, 2012 | 24.36 | 25.58 | 24.29 | 25.32 | 2,506,619 | +0.58(+2.36%) |
Oct 05, 2012 | 24.77 | 25.29 | 24.58 | 24.74 | 1,495,296 | +0.09(+0.37%) |
Oct 04, 2012 | 24.78 | 24.86 | 24.34 | 24.65 | 2,246,593 | -0.06(-0.25%) |
Oct 03, 2012 | 24.69 | 25.04 | 24.55 | 24.71 | 2,250,010 | +0.11(+0.46%) |
Oct 02, 2012 | 25.51 | 25.51 | 24.51 | 24.59 | 3,343,269 | -0.74(-2.93%) |
Oct 01, 2012 | 25.21 | 25.79 | 25.19 | 25.34 | 2,916,971 | -0.36(-1.39%) |
Sep 28, 2012 | 25.91 | 25.95 | 25.63 | 25.69 | 2,534,031 | -0.36(-1.40%) |
Sep 27, 2012 | 26.51 | 26.77 | 25.99 | 26.05 | 2,466,342 | -0.23(-0.86%) |
Sep 26, 2012 | 25.96 | 26.78 | 25.70 | 26.28 | 4,014,115 | +0.10(+0.38%) |
Sep 25, 2012 | 26.99 | 27.24 | 26.10 | 26.18 | 2,888,874 | -0.73(-2.70%) |
Sep 24, 2012 | 27.76 | 27.76 | 26.89 | 26.91 | 3,421,531 | -1.02(-3.66%) |
Sep 21, 2012 | 29.52 | 29.73 | 27.76 | 27.93 | 5,072,315 | -1.36(-4.65%) |
Sep 20, 2012 | 29.12 | 29.37 | 28.59 | 29.30 | 1,700,789 | -0.08(-0.28%) |
Sep 19, 2012 | 28.83 | 29.55 | 28.61 | 29.38 | 2,113,206 | +0.71(+2.48%) |
Sep 18, 2012 | 29.00 | 29.04 | 28.08 | 28.67 | 3,003,183 | -0.48(-1.66%) |
Sep 17, 2012 | 29.61 | 29.72 | 28.71 | 29.15 | 2,718,585 | -0.66(-2.21%) |
Sep 14, 2012 | 29.24 | 30.03 | 29.21 | 29.81 | 2,963,881 | +0.62(+2.13%) |
Sep 13, 2012 | 28.83 | 29.51 | 28.34 | 29.19 | 6,252,447 | +0.47(+1.64%) |
Sep 12, 2012 | 27.37 | 29.38 | 26.59 | 28.72 | 17,184,222 | +1.48(+5.42%) |
Sep 11, 2012 | 27.50 | 27.85 | 27.15 | 27.24 | 3,108,759 | -0.45(-1.61%) |
Sep 10, 2012 | 27.57 | 27.92 | 27.55 | 27.69 | 2,113,123 | +0.06(+0.22%) |
Sep 07, 2012 | 27.39 | 27.85 | 27.28 | 27.63 | 1,904,440 | +0.27(+0.97%) |
Sep 06, 2012 | 26.53 | 27.45 | 26.53 | 27.37 | 2,647,491 | +1.15(+4.39%) |
Sep 05, 2012 | 26.46 | 26.48 | 26.08 | 26.21 | 1,843,675 | -0.26(-0.97%) |