Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 38.30 | 38.40 | 38.10 | 38.23 | 3,453,649 | -0.10(-0.25%) |
Nov 29, 2012 | 38.14 | 38.40 | 38.01 | 38.33 | 2,365,548 | +0.18(+0.47%) |
Nov 28, 2012 | 37.88 | 38.19 | 37.85 | 38.15 | 6,159,142 | +0.23(+0.60%) |
Nov 27, 2012 | 37.88 | 38.22 | 37.78 | 37.93 | 3,195,561 | +0.04(+0.11%) |
Nov 26, 2012 | 37.81 | 37.93 | 37.71 | 37.88 | 3,552,635 | +0.09(+0.24%) |
Nov 23, 2012 | 37.77 | 37.85 | 37.69 | 37.80 | 1,305,587 | +0.14(+0.38%) |
Nov 21, 2012 | 37.49 | 37.71 | 37.40 | 37.65 | 2,578,042 | +0.16(+0.42%) |
Nov 20, 2012 | 37.38 | 37.55 | 37.27 | 37.49 | 2,535,306 | +0.05(+0.15%) |
Nov 19, 2012 | 37.17 | 37.45 | 37.00 | 37.44 | 2,897,939 | +0.39(+1.05%) |
Nov 16, 2012 | 36.99 | 37.05 | 36.74 | 37.05 | 3,312,005 | +0.19(+0.52%) |
Nov 15, 2012 | 36.66 | 36.92 | 36.49 | 36.86 | 2,823,436 | +0.14(+0.39%) |
Nov 14, 2012 | 36.81 | 37.06 | 36.61 | 36.71 | 2,722,148 | -0.10(-0.26%) |
Nov 13, 2012 | 36.63 | 37.04 | 36.63 | 36.81 | 2,833,841 | +0.10(+0.28%) |
Nov 12, 2012 | 36.59 | 36.76 | 36.41 | 36.71 | 1,932,487 | +0.13(+0.36%) |
Nov 09, 2012 | 36.63 | 36.92 | 36.52 | 36.58 | 3,972,447 | -0.13(-0.35%) |
Nov 08, 2012 | 35.74 | 37.04 | 35.72 | 36.71 | 5,589,726 | -0.34(-0.90%) |
Nov 07, 2012 | 37.17 | 37.26 | 36.67 | 37.04 | 4,616,413 | -0.41(-1.10%) |
Nov 06, 2012 | 36.85 | 37.47 | 36.76 | 37.45 | 4,797,242 | +0.53(+1.43%) |
Nov 05, 2012 | 36.64 | 36.93 | 36.32 | 36.93 | 5,112,797 | +0.21(+0.56%) |
Nov 02, 2012 | 36.63 | 37.00 | 36.56 | 36.72 | 5,425,112 | +0.13(+0.36%) |
Nov 01, 2012 | 36.06 | 36.67 | 35.68 | 36.59 | 3,904,248 | +0.81(+2.26%) |
Oct 31, 2012 | 36.19 | 36.25 | 35.72 | 35.78 | 5,643,509 | -0.40(-1.10%) |
Oct 26, 2012 | 36.00 | 36.18 | 36.18 | 36.18 | 3,299,921 | +0.23(+0.65%) |
Oct 25, 2012 | 35.60 | 36.04 | 35.60 | 35.95 | 2,525,042 | +0.51(+1.43%) |
Oct 24, 2012 | 35.58 | 35.69 | 35.38 | 35.44 | 2,050,282 | +0.12(+0.33%) |
Oct 23, 2012 | 35.39 | 35.43 | 35.13 | 35.33 | 1,053,863 | -0.30(-0.84%) |
Oct 19, 2012 | 35.91 | 35.97 | 35.47 | 35.63 | 2,199,142 | -0.28(-0.78%) |
Oct 18, 2012 | 36.12 | 36.13 | 35.81 | 35.91 | 2,539,919 | -0.24(-0.66%) |
Oct 17, 2012 | 35.67 | 36.15 | 35.67 | 36.15 | 2,417,169 | +0.53(+1.50%) |
Oct 16, 2012 | 35.44 | 35.68 | 35.43 | 35.61 | 1,979,354 | +0.25(+0.72%) |
Oct 15, 2012 | 35.42 | 35.43 | 35.24 | 35.36 | 1,576,075 | -0.02(-0.06%) |
Oct 12, 2012 | 35.40 | 35.57 | 35.28 | 35.38 | 1,432,556 | +0.09(+0.25%) |
Oct 11, 2012 | 35.40 | 35.50 | 35.29 | 35.29 | 1,298,477 | +0.12(+0.33%) |
Oct 10, 2012 | 35.38 | 35.48 | 35.07 | 35.18 | 1,498,336 | -0.10(-0.29%) |
Oct 09, 2012 | 35.51 | 35.56 | 35.22 | 35.28 | 1,335,351 | -0.21(-0.58%) |
Oct 08, 2012 | 35.48 | 35.53 | 35.32 | 35.48 | 1,033,840 | -0.05(-0.13%) |
Oct 05, 2012 | 35.67 | 35.74 | 35.44 | 35.53 | 1,673,642 | +0.05(+0.13%) |
Oct 04, 2012 | 35.44 | 35.57 | 35.38 | 35.48 | 1,075,819 | +0.05(+0.14%) |
Oct 03, 2012 | 35.59 | 35.59 | 35.31 | 35.44 | 1,486,492 | -0.06(-0.17%) |
Oct 02, 2012 | 35.62 | 35.77 | 35.33 | 35.50 | 1,952,027 | -0.02(-0.06%) |
Oct 01, 2012 | 35.22 | 35.74 | 35.19 | 35.52 | 3,128,847 | +0.18(+0.52%) |
Sep 28, 2012 | 35.22 | 35.35 | 35.05 | 35.33 | 2,391,187 | +0.01(+0.02%) |
Sep 27, 2012 | 35.36 | 35.44 | 35.19 | 35.33 | 2,004,950 | -0.03(-0.10%) |
Sep 26, 2012 | 35.50 | 35.67 | 35.31 | 35.36 | 2,189,087 | -0.11(-0.31%) |
Sep 25, 2012 | 35.57 | 35.67 | 35.43 | 35.47 | 4,381,016 | +0.09(+0.25%) |
Sep 24, 2012 | 35.21 | 35.44 | 35.07 | 35.38 | 3,079,810 | +0.19(+0.54%) |
Sep 21, 2012 | 35.11 | 35.24 | 34.99 | 35.19 | 4,105,805 | +0.12(+0.35%) |
Sep 20, 2012 | 34.82 | 35.19 | 34.82 | 35.07 | 3,343,289 | +0.23(+0.65%) |
Sep 19, 2012 | 34.49 | 34.98 | 34.47 | 34.84 | 3,028,934 | +0.44(+1.27%) |
Sep 18, 2012 | 34.56 | 34.56 | 34.37 | 34.40 | 1,885,669 | -0.12(-0.34%) |
Sep 17, 2012 | 34.34 | 34.55 | 34.34 | 34.52 | 1,993,738 | +0.19(+0.56%) |
Sep 14, 2012 | 34.71 | 34.72 | 34.15 | 34.33 | 4,202,450 | -0.43(-1.24%) |
Sep 13, 2012 | 34.35 | 34.84 | 34.22 | 34.76 | 2,795,674 | +0.31(+0.89%) |
Sep 12, 2012 | 34.53 | 34.60 | 34.33 | 34.45 | 1,429,845 | -0.04(-0.12%) |
Sep 11, 2012 | 34.46 | 34.49 | 34.31 | 34.49 | 1,828,808 | +0.11(+0.32%) |
Sep 10, 2012 | 34.25 | 34.44 | 34.14 | 34.38 | 2,653,376 | -0.08(-0.24%) |
Sep 07, 2012 | 34.43 | 34.55 | 34.36 | 34.46 | 2,809,357 | -0.01(-0.02%) |
Sep 06, 2012 | 34.37 | 34.52 | 34.29 | 34.47 | 3,280,977 | +0.14(+0.42%) |
Sep 05, 2012 | 34.61 | 34.74 | 34.33 | 34.33 | 1,915,232 | -0.31(-0.91%) |