Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 36.47 | 36.66 | 36.24 | 36.26 | 5,797,306 | -0.25(-0.69%) |
Nov 29, 2012 | 36.20 | 36.70 | 36.08 | 36.51 | 6,555,234 | +0.44(+1.22%) |
Nov 28, 2012 | 35.37 | 36.09 | 35.26 | 36.07 | 4,973,655 | +0.56(+1.56%) |
Nov 27, 2012 | 35.29 | 36.01 | 35.23 | 35.52 | 9,451,198 | +0.25(+0.70%) |
Nov 26, 2012 | 35.17 | 35.41 | 35.03 | 35.27 | 5,379,836 | -0.19(-0.53%) |
Nov 23, 2012 | 35.16 | 35.46 | 35.14 | 35.46 | 2,041,389 | +0.41(+1.17%) |
Nov 21, 2012 | 35.21 | 35.23 | 34.86 | 35.05 | 3,557,566 | +0.04(+0.12%) |
Nov 20, 2012 | 34.90 | 35.11 | 34.46 | 35.00 | 6,157,069 | -0.33(-0.94%) |
Nov 19, 2012 | 35.44 | 35.67 | 35.16 | 35.34 | 4,862,809 | +0.55(+1.58%) |
Nov 16, 2012 | 34.76 | 34.90 | 34.38 | 34.79 | 5,417,202 | +0.04(+0.10%) |
Nov 15, 2012 | 34.87 | 35.18 | 34.59 | 34.75 | 4,707,849 | -0.17(-0.48%) |
Nov 14, 2012 | 35.95 | 35.99 | 34.78 | 34.92 | 5,962,908 | -0.82(-2.28%) |
Nov 13, 2012 | 35.80 | 36.20 | 35.68 | 35.73 | 5,759,897 | -0.31(-0.85%) |
Nov 12, 2012 | 35.94 | 36.30 | 35.85 | 36.04 | 3,455,819 | +0.14(+0.38%) |
Nov 09, 2012 | 35.48 | 36.46 | 35.43 | 35.91 | 5,519,686 | +0.26(+0.74%) |
Nov 08, 2012 | 35.95 | 36.13 | 35.55 | 35.64 | 4,884,352 | -0.36(-0.99%) |
Nov 07, 2012 | 36.45 | 36.65 | 35.95 | 36.00 | 5,906,514 | -0.84(-2.29%) |
Nov 06, 2012 | 37.37 | 37.81 | 36.75 | 36.84 | 8,338,347 | +0.69(+1.90%) |
Nov 05, 2012 | 35.73 | 36.21 | 35.51 | 36.16 | 6,079,306 | +0.49(+1.39%) |
Nov 02, 2012 | 36.29 | 36.43 | 35.60 | 35.66 | 5,875,040 | -0.41(-1.13%) |
Nov 01, 2012 | 34.97 | 36.29 | 34.78 | 36.07 | 7,489,194 | +1.40(+4.03%) |
Oct 31, 2012 | 34.59 | 35.01 | 34.40 | 34.67 | 7,141,558 | +0.42(+1.23%) |
Oct 26, 2012 | 34.28 | 34.25 | 34.25 | 34.25 | 4,168,570 | -0.09(-0.25%) |
Oct 25, 2012 | 34.24 | 34.44 | 34.12 | 34.34 | 5,317,028 | +0.44(+1.31%) |
Oct 24, 2012 | 34.07 | 34.11 | 33.77 | 33.89 | 3,623,928 | +0.01(+0.04%) |
Oct 23, 2012 | 34.12 | 34.37 | 33.72 | 33.88 | 5,745,712 | -0.67(-1.93%) |
Oct 19, 2012 | 35.24 | 35.43 | 34.37 | 34.54 | 7,165,533 | -0.97(-2.72%) |
Oct 18, 2012 | 35.21 | 35.61 | 35.15 | 35.51 | 4,112,751 | +0.21(+0.59%) |
Oct 17, 2012 | 35.21 | 35.34 | 35.06 | 35.30 | 4,086,224 | +0.31(+0.88%) |
Oct 16, 2012 | 34.82 | 35.08 | 34.75 | 35.00 | 3,045,815 | +0.34(+0.99%) |
Oct 15, 2012 | 34.70 | 34.79 | 34.48 | 34.65 | 4,887,266 | +0.04(+0.10%) |
Oct 12, 2012 | 34.75 | 34.95 | 34.38 | 34.62 | 3,442,156 | +0.02(+0.06%) |
Oct 11, 2012 | 34.97 | 35.08 | 34.59 | 34.59 | 3,162,916 | +0.02(+0.06%) |
Oct 10, 2012 | 34.97 | 35.05 | 34.41 | 34.57 | 3,954,685 | -0.51(-1.45%) |
Oct 09, 2012 | 35.16 | 35.22 | 34.76 | 35.08 | 5,306,891 | -0.09(-0.24%) |
Oct 08, 2012 | 35.08 | 35.22 | 34.95 | 35.17 | 4,131,649 | -0.05(-0.14%) |
Oct 05, 2012 | 35.35 | 35.70 | 35.12 | 35.22 | 4,831,829 | +0.10(+0.29%) |
Oct 04, 2012 | 34.94 | 35.41 | 34.85 | 35.12 | 6,052,862 | +0.35(+1.01%) |
Oct 03, 2012 | 34.52 | 34.91 | 34.33 | 34.77 | 4,771,350 | +0.38(+1.10%) |
Oct 02, 2012 | 34.41 | 34.58 | 34.25 | 34.39 | 5,680,122 | +0.07(+0.21%) |
Oct 01, 2012 | 34.19 | 34.85 | 34.12 | 34.32 | 5,526,975 | -0.24(-0.70%) |
Sep 28, 2012 | 34.40 | 34.76 | 34.22 | 34.56 | 6,031,874 | -0.06(-0.17%) |
Sep 27, 2012 | 34.54 | 34.82 | 34.38 | 34.62 | 6,486,997 | +0.32(+0.94%) |
Sep 26, 2012 | 34.69 | 34.76 | 34.21 | 34.29 | 6,351,560 | -0.29(-0.83%) |
Sep 25, 2012 | 35.15 | 35.48 | 34.57 | 34.58 | 8,463,160 | -1.24(-3.46%) |
Sep 24, 2012 | 35.70 | 35.96 | 35.62 | 35.82 | 3,255,764 | -0.05(-0.14%) |
Sep 21, 2012 | 36.28 | 36.36 | 35.83 | 35.87 | 4,881,686 | -0.23(-0.63%) |
Sep 20, 2012 | 36.02 | 36.30 | 35.69 | 36.10 | 4,794,402 | -0.10(-0.28%) |
Sep 19, 2012 | 36.24 | 36.47 | 35.98 | 36.20 | 4,382,077 | +0.01(+0.04%) |
Sep 18, 2012 | 35.92 | 36.23 | 35.89 | 36.18 | 4,579,220 | +0.21(+0.60%) |
Sep 17, 2012 | 35.61 | 36.01 | 35.51 | 35.97 | 5,054,930 | +0.31(+0.86%) |
Sep 14, 2012 | 35.80 | 36.17 | 35.47 | 35.66 | 7,997,812 | -0.11(-0.32%) |
Sep 13, 2012 | 35.33 | 35.97 | 34.80 | 35.78 | 7,132,317 | +0.39(+1.11%) |
Sep 12, 2012 | 35.47 | 35.50 | 35.19 | 35.38 | 4,562,130 | +0.00(+0.00%) |
Sep 11, 2012 | 35.64 | 35.76 | 35.30 | 35.38 | 4,900,286 | -0.25(-0.70%) |
Sep 10, 2012 | 35.72 | 36.04 | 35.53 | 35.63 | 5,866,079 | -0.02(-0.06%) |
Sep 07, 2012 | 35.59 | 35.80 | 35.35 | 35.65 | 9,642,896 | -0.13(-0.36%) |
Sep 06, 2012 | 35.35 | 35.88 | 35.35 | 35.78 | 5,958,477 | +0.70(+2.00%) |
Sep 05, 2012 | 35.63 | 35.70 | 34.95 | 35.08 | 8,564,004 | -0.60(-1.69%) |