Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 32.10 | 32.13 | 31.60 | 31.86 | 6,988,097 | -0.14(-0.43%) |
Nov 29, 2012 | 32.02 | 32.20 | 31.63 | 31.99 | 31,619,640 | +0.33(+1.03%) |
Nov 28, 2012 | 31.43 | 31.74 | 31.10 | 31.67 | 5,592,408 | -0.04(-0.13%) |
Nov 27, 2012 | 30.70 | 32.53 | 30.56 | 31.71 | 9,492,691 | +0.47(+1.51%) |
Nov 26, 2012 | 31.05 | 31.56 | 30.90 | 31.24 | 2,607,073 | -0.02(-0.06%) |
Nov 23, 2012 | 31.24 | 31.29 | 31.00 | 31.25 | 783,653 | +0.23(+0.74%) |
Nov 21, 2012 | 31.19 | 31.40 | 30.95 | 31.02 | 1,854,022 | -0.31(-0.99%) |
Nov 20, 2012 | 31.38 | 31.38 | 31.03 | 31.33 | 2,974,799 | -0.06(-0.18%) |
Nov 19, 2012 | 31.44 | 31.70 | 31.29 | 31.39 | 2,185,383 | +0.22(+0.72%) |
Nov 16, 2012 | 31.25 | 31.39 | 30.82 | 31.17 | 3,649,090 | +0.02(+0.06%) |
Nov 15, 2012 | 31.19 | 31.39 | 30.98 | 31.15 | 3,334,044 | -0.13(-0.42%) |
Nov 14, 2012 | 32.22 | 32.22 | 31.17 | 31.28 | 3,261,967 | -0.83(-2.59%) |
Nov 13, 2012 | 32.14 | 32.34 | 32.07 | 32.11 | 1,993,275 | -0.20(-0.60%) |
Nov 12, 2012 | 32.60 | 32.61 | 32.17 | 32.31 | 2,286,505 | -0.21(-0.64%) |
Nov 09, 2012 | 32.68 | 32.90 | 32.49 | 32.52 | 2,914,768 | -0.27(-0.82%) |
Nov 08, 2012 | 33.18 | 33.37 | 32.79 | 32.79 | 2,007,004 | -0.50(-1.50%) |
Nov 07, 2012 | 33.55 | 33.63 | 33.25 | 33.29 | 3,173,849 | -0.34(-1.01%) |
Nov 06, 2012 | 33.61 | 33.77 | 33.26 | 33.62 | 3,156,849 | +0.02(+0.05%) |
Nov 05, 2012 | 33.76 | 33.77 | 33.37 | 33.61 | 2,921,463 | -0.31(-0.91%) |
Nov 02, 2012 | 33.56 | 34.21 | 33.41 | 33.92 | 4,531,771 | +0.55(+1.63%) |
Nov 01, 2012 | 32.85 | 33.37 | 32.75 | 33.37 | 4,420,776 | +0.42(+1.29%) |
Oct 31, 2012 | 32.60 | 33.02 | 32.23 | 32.95 | 3,201,220 | +0.77(+2.41%) |
Oct 26, 2012 | 32.38 | 32.17 | 32.17 | 32.17 | 2,264,370 | -0.21(-0.64%) |
Oct 25, 2012 | 32.67 | 32.74 | 32.03 | 32.38 | 2,599,980 | +0.17(+0.53%) |
Oct 24, 2012 | 32.41 | 32.51 | 32.02 | 32.21 | 2,166,519 | -0.10(-0.30%) |
Oct 23, 2012 | 32.05 | 32.44 | 31.93 | 32.30 | 2,073,198 | -0.48(-1.47%) |
Oct 19, 2012 | 33.00 | 33.35 | 32.68 | 32.79 | 2,993,377 | -0.20(-0.61%) |
Oct 18, 2012 | 32.36 | 33.01 | 32.31 | 32.99 | 1,668,247 | +0.63(+1.93%) |
Oct 17, 2012 | 32.76 | 32.76 | 32.21 | 32.36 | 3,463,469 | +0.01(+0.04%) |
Oct 16, 2012 | 32.35 | 32.51 | 32.26 | 32.35 | 2,159,570 | +0.09(+0.28%) |
Oct 15, 2012 | 32.21 | 32.31 | 32.00 | 32.26 | 2,366,665 | +0.11(+0.34%) |
Oct 12, 2012 | 32.29 | 32.67 | 32.07 | 32.15 | 2,717,347 | -0.10(-0.30%) |
Oct 11, 2012 | 32.49 | 32.60 | 32.21 | 32.25 | 3,483,957 | -0.09(-0.27%) |
Oct 10, 2012 | 32.10 | 32.36 | 31.94 | 32.33 | 2,550,233 | +0.29(+0.90%) |
Oct 09, 2012 | 32.40 | 32.52 | 32.04 | 32.05 | 2,960,983 | -0.32(-0.99%) |
Oct 08, 2012 | 32.62 | 32.65 | 32.26 | 32.37 | 2,036,950 | -0.28(-0.84%) |
Oct 05, 2012 | 32.56 | 32.87 | 32.43 | 32.64 | 2,761,138 | +0.23(+0.71%) |
Oct 04, 2012 | 32.92 | 33.00 | 32.36 | 32.41 | 3,535,448 | -0.37(-1.14%) |
Oct 03, 2012 | 33.00 | 33.27 | 32.70 | 32.79 | 2,044,459 | -0.23(-0.70%) |
Oct 02, 2012 | 32.95 | 33.03 | 32.53 | 33.02 | 2,754,865 | +0.18(+0.56%) |
Oct 01, 2012 | 33.07 | 33.17 | 32.42 | 32.83 | 2,775,773 | -0.18(-0.56%) |
Sep 28, 2012 | 32.97 | 33.17 | 32.87 | 33.02 | 2,872,893 | -0.12(-0.36%) |
Sep 27, 2012 | 32.99 | 33.64 | 32.87 | 33.14 | 4,458,726 | +0.21(+0.63%) |
Sep 26, 2012 | 32.64 | 33.19 | 32.64 | 32.93 | 2,895,698 | +0.22(+0.68%) |
Sep 25, 2012 | 33.18 | 33.25 | 32.69 | 32.71 | 3,072,704 | -0.43(-1.30%) |
Sep 24, 2012 | 32.68 | 33.35 | 32.57 | 33.14 | 3,125,373 | +0.18(+0.54%) |
Sep 21, 2012 | 33.11 | 33.11 | 32.86 | 32.96 | 5,140,362 | -0.07(-0.21%) |
Sep 20, 2012 | 33.78 | 33.79 | 32.97 | 33.03 | 4,339,259 | -0.90(-2.64%) |
Sep 19, 2012 | 34.02 | 34.31 | 33.78 | 33.92 | 2,575,585 | -0.19(-0.54%) |
Sep 18, 2012 | 34.26 | 34.55 | 33.92 | 34.11 | 2,365,450 | -0.27(-0.78%) |
Sep 17, 2012 | 34.31 | 34.58 | 34.31 | 34.38 | 1,916,043 | +0.01(+0.02%) |
Sep 14, 2012 | 34.52 | 34.82 | 34.27 | 34.37 | 3,911,180 | +0.03(+0.08%) |
Sep 13, 2012 | 33.83 | 34.44 | 33.72 | 34.34 | 3,766,555 | +0.53(+1.57%) |
Sep 12, 2012 | 33.95 | 33.97 | 33.67 | 33.81 | 3,092,960 | -0.06(-0.19%) |
Sep 11, 2012 | 34.06 | 34.23 | 33.71 | 33.87 | 3,141,550 | -0.06(-0.17%) |
Sep 10, 2012 | 34.59 | 34.59 | 33.93 | 33.93 | 3,883,142 | -0.63(-1.82%) |
Sep 07, 2012 | 34.90 | 35.08 | 34.56 | 34.56 | 3,243,136 | -0.09(-0.26%) |
Sep 06, 2012 | 34.63 | 34.75 | 34.47 | 34.65 | 2,568,761 | +0.22(+0.65%) |
Sep 05, 2012 | 34.65 | 34.68 | 34.21 | 34.43 | 1,962,365 | -0.15(-0.45%) |