Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 33.59 | 33.72 | 33.20 | 33.46 | 1,398,404 | -0.25(-0.73%) |
Nov 29, 2012 | 32.98 | 33.73 | 32.98 | 33.70 | 1,784,575 | +0.85(+2.58%) |
Nov 28, 2012 | 32.59 | 32.87 | 32.32 | 32.86 | 1,343,356 | +0.10(+0.29%) |
Nov 27, 2012 | 32.91 | 33.11 | 32.70 | 32.76 | 1,017,551 | -0.20(-0.61%) |
Nov 26, 2012 | 33.29 | 33.34 | 32.81 | 32.96 | 1,179,692 | -0.31(-0.94%) |
Nov 23, 2012 | 33.14 | 33.33 | 33.02 | 33.28 | 569,598 | +0.30(+0.90%) |
Nov 21, 2012 | 33.12 | 33.29 | 32.82 | 32.98 | 1,303,632 | -0.23(-0.69%) |
Nov 20, 2012 | 33.32 | 34.37 | 32.99 | 33.21 | 2,814,287 | -0.20(-0.60%) |
Nov 19, 2012 | 32.17 | 33.49 | 31.90 | 33.41 | 4,700,881 | +2.15(+6.89%) |
Nov 16, 2012 | 31.44 | 31.75 | 30.68 | 31.26 | 3,938,675 | +0.05(+0.15%) |
Nov 15, 2012 | 32.76 | 33.04 | 31.01 | 31.21 | 5,540,458 | -1.71(-5.21%) |
Nov 14, 2012 | 33.70 | 33.75 | 32.58 | 32.92 | 1,624,228 | -0.53(-1.59%) |
Nov 13, 2012 | 33.69 | 33.71 | 33.08 | 33.46 | 1,980,919 | -0.17(-0.51%) |
Nov 12, 2012 | 34.52 | 34.62 | 33.41 | 33.63 | 1,947,897 | -0.90(-2.59%) |
Nov 09, 2012 | 33.81 | 35.09 | 33.81 | 34.52 | 2,694,626 | +0.67(+1.97%) |
Nov 08, 2012 | 33.24 | 33.90 | 32.90 | 33.86 | 6,138,965 | -0.15(-0.45%) |
Nov 07, 2012 | 34.29 | 34.47 | 33.81 | 34.01 | 2,235,370 | -0.58(-1.68%) |
Nov 06, 2012 | 34.28 | 34.66 | 34.20 | 34.59 | 2,163,387 | +0.57(+1.68%) |
Nov 05, 2012 | 34.48 | 34.66 | 33.95 | 34.02 | 2,185,994 | -0.42(-1.22%) |
Nov 02, 2012 | 35.49 | 35.78 | 34.43 | 34.44 | 2,771,096 | -1.30(-3.65%) |
Nov 01, 2012 | 35.90 | 36.27 | 31.90 | 35.74 | 6,109,444 | -1.09(-2.95%) |
Oct 31, 2012 | 36.81 | 37.20 | 36.19 | 36.83 | 1,868,251 | -0.04(-0.10%) |
Oct 26, 2012 | 36.64 | 36.87 | 36.87 | 36.87 | 1,366,270 | +0.31(+0.86%) |
Oct 25, 2012 | 36.22 | 36.69 | 36.19 | 36.55 | 1,261,472 | +0.54(+1.51%) |
Oct 24, 2012 | 37.43 | 37.49 | 35.77 | 36.01 | 1,496,687 | -1.03(-2.78%) |
Oct 23, 2012 | 36.67 | 37.10 | 35.79 | 37.04 | 1,223,557 | -1.35(-3.52%) |
Oct 19, 2012 | 37.90 | 38.66 | 37.90 | 38.39 | 1,242,509 | +0.35(+0.93%) |
Oct 18, 2012 | 38.13 | 38.15 | 37.63 | 38.04 | 1,392,547 | -0.18(-0.47%) |
Oct 17, 2012 | 37.90 | 38.24 | 37.72 | 38.22 | 1,313,579 | +0.35(+0.93%) |
Oct 16, 2012 | 37.98 | 38.70 | 37.75 | 37.87 | 809,116 | -0.04(-0.10%) |
Oct 15, 2012 | 37.80 | 38.09 | 37.52 | 37.90 | 712,471 | +0.22(+0.58%) |
Oct 12, 2012 | 37.97 | 38.06 | 37.32 | 37.69 | 905,304 | -0.37(-0.98%) |
Oct 11, 2012 | 38.44 | 38.57 | 37.86 | 38.06 | 992,773 | -0.24(-0.62%) |
Oct 10, 2012 | 38.67 | 39.14 | 38.29 | 38.29 | 1,265,523 | -0.49(-1.25%) |
Oct 09, 2012 | 38.78 | 38.91 | 38.26 | 38.78 | 1,536,473 | +0.03(+0.07%) |
Oct 08, 2012 | 37.64 | 39.26 | 37.52 | 38.75 | 2,185,891 | +0.98(+2.60%) |
Oct 05, 2012 | 37.83 | 37.98 | 37.46 | 37.77 | 1,189,066 | +0.05(+0.13%) |
Oct 04, 2012 | 37.02 | 37.90 | 36.96 | 37.72 | 982,733 | +0.74(+2.01%) |
Oct 03, 2012 | 37.36 | 37.66 | 36.93 | 36.98 | 1,462,500 | -0.42(-1.12%) |
Oct 02, 2012 | 37.37 | 37.45 | 36.98 | 37.40 | 764,599 | +0.07(+0.18%) |
Oct 01, 2012 | 37.29 | 37.67 | 37.03 | 37.33 | 1,572,456 | +0.22(+0.59%) |
Sep 28, 2012 | 35.26 | 37.44 | 35.22 | 37.11 | 2,727,658 | +1.89(+5.35%) |
Sep 27, 2012 | 35.06 | 35.62 | 34.65 | 35.23 | 1,593,297 | +0.01(+0.03%) |
Sep 26, 2012 | 35.46 | 35.46 | 34.41 | 35.22 | 1,882,393 | -0.26(-0.72%) |
Sep 25, 2012 | 36.32 | 36.51 | 35.40 | 35.48 | 1,836,307 | -0.88(-2.41%) |
Sep 24, 2012 | 37.38 | 37.41 | 36.25 | 36.35 | 1,288,218 | -1.03(-2.75%) |
Sep 21, 2012 | 37.37 | 37.71 | 37.14 | 37.38 | 1,581,937 | +0.08(+0.20%) |
Sep 20, 2012 | 37.53 | 37.81 | 37.24 | 37.30 | 1,057,576 | -0.37(-0.99%) |
Sep 19, 2012 | 37.35 | 37.83 | 36.73 | 37.68 | 959,376 | +0.27(+0.71%) |
Sep 18, 2012 | 38.22 | 38.39 | 37.14 | 37.41 | 1,486,073 | -0.86(-2.24%) |
Sep 17, 2012 | 38.31 | 38.65 | 38.00 | 38.27 | 1,362,303 | -0.05(-0.12%) |
Sep 14, 2012 | 38.49 | 38.81 | 38.10 | 38.31 | 1,574,184 | -0.18(-0.47%) |
Sep 13, 2012 | 38.35 | 38.59 | 38.09 | 38.49 | 725,433 | +0.22(+0.57%) |
Sep 12, 2012 | 38.11 | 38.87 | 38.01 | 38.28 | 1,071,506 | +0.08(+0.20%) |
Sep 11, 2012 | 38.30 | 38.30 | 37.91 | 38.20 | 1,185,143 | -0.03(-0.07%) |
Sep 10, 2012 | 38.47 | 38.53 | 38.01 | 38.23 | 893,556 | -0.21(-0.55%) |
Sep 07, 2012 | 38.93 | 38.99 | 38.26 | 38.44 | 1,128,017 | -0.31(-0.81%) |
Sep 06, 2012 | 38.33 | 38.76 | 37.63 | 38.75 | 2,323,023 | +0.53(+1.40%) |
Sep 05, 2012 | 37.86 | 38.33 | 37.75 | 38.22 | 2,365,295 | +0.48(+1.26%) |