Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 31.60 | 31.60 | 31.27 | 31.41 | 4,200,743 | -0.12(-0.39%) |
Nov 29, 2012 | 31.63 | 31.79 | 31.47 | 31.54 | 3,742,417 | +0.01(+0.02%) |
Nov 28, 2012 | 31.16 | 31.58 | 31.13 | 31.53 | 6,426,756 | +0.33(+1.07%) |
Nov 27, 2012 | 31.12 | 31.51 | 31.03 | 31.19 | 5,330,593 | -0.02(-0.07%) |
Nov 26, 2012 | 31.25 | 31.30 | 30.93 | 31.22 | 3,249,454 | -0.22(-0.71%) |
Nov 23, 2012 | 30.99 | 31.46 | 30.95 | 31.44 | 2,025,645 | +0.60(+1.95%) |
Nov 21, 2012 | 30.99 | 31.05 | 30.64 | 30.84 | 3,085,332 | -0.09(-0.30%) |
Nov 20, 2012 | 30.59 | 30.96 | 30.49 | 30.93 | 6,453,098 | +0.31(+1.01%) |
Nov 19, 2012 | 30.24 | 30.77 | 30.18 | 30.62 | 7,552,441 | +0.59(+1.95%) |
Nov 16, 2012 | 29.67 | 30.09 | 29.34 | 30.04 | 6,880,889 | +0.49(+1.67%) |
Nov 15, 2012 | 29.60 | 29.77 | 29.36 | 29.54 | 4,140,513 | -0.05(-0.16%) |
Nov 14, 2012 | 29.53 | 30.55 | 29.42 | 29.59 | 6,251,940 | +0.19(+0.66%) |
Nov 13, 2012 | 29.52 | 29.97 | 29.37 | 29.40 | 5,586,061 | -0.36(-1.19%) |
Nov 12, 2012 | 29.90 | 29.90 | 29.50 | 29.75 | 3,130,970 | -0.14(-0.46%) |
Nov 09, 2012 | 29.77 | 30.15 | 29.44 | 29.89 | 5,346,308 | +0.04(+0.13%) |
Nov 08, 2012 | 29.79 | 30.17 | 29.73 | 29.85 | 6,237,855 | +0.01(+0.03%) |
Nov 07, 2012 | 30.07 | 30.08 | 29.63 | 29.84 | 7,295,383 | -0.45(-1.48%) |
Nov 06, 2012 | 29.90 | 30.41 | 29.90 | 30.29 | 5,434,663 | +0.44(+1.47%) |
Nov 05, 2012 | 29.53 | 29.92 | 29.41 | 29.85 | 5,196,871 | +0.09(+0.31%) |
Nov 02, 2012 | 30.31 | 30.31 | 29.26 | 29.76 | 12,781,674 | -0.38(-1.25%) |
Nov 01, 2012 | 31.44 | 31.46 | 29.90 | 30.14 | 10,888,252 | -0.72(-2.33%) |
Oct 31, 2012 | 30.79 | 31.62 | 30.31 | 30.85 | 9,409,371 | -0.13(-0.42%) |
Oct 26, 2012 | 31.12 | 30.99 | 30.99 | 30.99 | 8,112,855 | -0.28(-0.89%) |
Oct 25, 2012 | 32.10 | 32.13 | 31.10 | 31.26 | 7,766,810 | -0.51(-1.60%) |
Oct 24, 2012 | 31.97 | 32.11 | 31.73 | 31.77 | 4,425,783 | -0.09(-0.29%) |
Oct 23, 2012 | 32.24 | 32.30 | 31.73 | 31.87 | 5,594,116 | -0.56(-1.71%) |
Oct 19, 2012 | 32.91 | 32.96 | 32.20 | 32.42 | 4,243,348 | -0.47(-1.43%) |
Oct 18, 2012 | 32.36 | 33.04 | 32.36 | 32.89 | 5,655,577 | +0.58(+1.79%) |
Oct 17, 2012 | 32.01 | 32.37 | 31.98 | 32.31 | 4,145,706 | +0.35(+1.09%) |
Oct 16, 2012 | 31.87 | 32.17 | 31.84 | 31.97 | 2,911,251 | +0.23(+0.73%) |
Oct 15, 2012 | 31.39 | 31.76 | 31.32 | 31.73 | 4,103,286 | +0.39(+1.26%) |
Oct 12, 2012 | 31.48 | 31.65 | 31.18 | 31.34 | 3,644,855 | -0.16(-0.51%) |
Oct 11, 2012 | 31.43 | 31.83 | 31.39 | 31.50 | 3,970,227 | +0.19(+0.62%) |
Oct 10, 2012 | 31.55 | 31.57 | 31.24 | 31.31 | 5,115,139 | -0.24(-0.76%) |
Oct 09, 2012 | 31.83 | 32.07 | 31.53 | 31.55 | 4,037,806 | -0.25(-0.80%) |
Oct 08, 2012 | 31.52 | 31.83 | 31.48 | 31.80 | 2,561,018 | +0.18(+0.56%) |
Oct 05, 2012 | 31.66 | 31.78 | 31.52 | 31.63 | 3,263,573 | +0.12(+0.39%) |
Oct 04, 2012 | 31.34 | 31.61 | 31.28 | 31.50 | 3,305,270 | +0.34(+1.09%) |
Oct 03, 2012 | 31.01 | 31.28 | 30.95 | 31.16 | 3,854,724 | +0.23(+0.75%) |
Oct 02, 2012 | 30.89 | 31.05 | 30.76 | 30.93 | 2,767,745 | +0.10(+0.33%) |
Oct 01, 2012 | 30.71 | 31.05 | 30.61 | 30.83 | 4,277,414 | +0.26(+0.86%) |
Sep 28, 2012 | 30.61 | 30.72 | 30.39 | 30.57 | 3,634,328 | -0.12(-0.40%) |
Sep 27, 2012 | 30.55 | 30.78 | 30.43 | 30.69 | 4,657,369 | +0.24(+0.79%) |
Sep 26, 2012 | 30.79 | 30.87 | 30.45 | 30.45 | 4,396,228 | -0.37(-1.20%) |
Sep 25, 2012 | 31.17 | 31.43 | 30.81 | 30.82 | 5,896,167 | -0.23(-0.75%) |
Sep 24, 2012 | 31.07 | 31.32 | 31.04 | 31.05 | 4,449,427 | -0.15(-0.47%) |
Sep 21, 2012 | 30.87 | 31.36 | 30.78 | 31.20 | 7,364,713 | +0.43(+1.40%) |
Sep 20, 2012 | 30.38 | 30.79 | 30.27 | 30.77 | 6,125,135 | +0.28(+0.91%) |
Sep 19, 2012 | 30.75 | 30.75 | 30.45 | 30.49 | 4,811,353 | -0.27(-0.88%) |
Sep 18, 2012 | 30.68 | 30.78 | 30.41 | 30.76 | 4,674,044 | +0.05(+0.18%) |
Sep 17, 2012 | 30.66 | 30.75 | 30.59 | 30.71 | 3,513,217 | -0.05(-0.18%) |
Sep 14, 2012 | 30.55 | 30.79 | 30.40 | 30.76 | 4,768,964 | +0.33(+1.09%) |
Sep 13, 2012 | 29.91 | 30.46 | 29.78 | 30.43 | 4,532,435 | +0.47(+1.57%) |
Sep 12, 2012 | 29.78 | 29.97 | 29.75 | 29.96 | 3,613,550 | +0.25(+0.83%) |
Sep 11, 2012 | 29.53 | 29.79 | 29.46 | 29.71 | 2,967,693 | +0.19(+0.65%) |
Sep 10, 2012 | 29.60 | 29.70 | 29.51 | 29.52 | 2,802,992 | -0.18(-0.60%) |
Sep 07, 2012 | 29.73 | 29.83 | 29.57 | 29.70 | 4,026,911 | +0.02(+0.05%) |
Sep 06, 2012 | 29.35 | 29.75 | 29.25 | 29.68 | 5,466,534 | +0.52(+1.77%) |
Sep 05, 2012 | 28.97 | 29.30 | 28.97 | 29.16 | 6,132,188 | +0.30(+1.04%) |