Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 34.10 | 34.47 | 34.03 | 34.42 | 15,276,016 | +0.35(+1.03%) |
Nov 29, 2012 | 34.01 | 34.10 | 33.85 | 34.07 | 13,670,955 | +0.20(+0.60%) |
Nov 28, 2012 | 33.57 | 33.88 | 33.54 | 33.86 | 11,262,891 | +0.12(+0.35%) |
Nov 27, 2012 | 33.83 | 33.99 | 33.64 | 33.75 | 10,853,104 | -0.11(-0.32%) |
Nov 26, 2012 | 33.94 | 33.94 | 33.66 | 33.86 | 9,376,711 | -0.20(-0.59%) |
Nov 23, 2012 | 33.87 | 34.06 | 33.66 | 34.06 | 4,843,150 | +0.34(+1.00%) |
Nov 21, 2012 | 33.62 | 33.77 | 33.51 | 33.72 | 7,139,922 | +0.07(+0.22%) |
Nov 20, 2012 | 33.46 | 33.89 | 33.37 | 33.65 | 10,401,972 | +0.16(+0.47%) |
Nov 19, 2012 | 33.11 | 33.49 | 33.03 | 33.49 | 16,439,075 | +0.68(+2.06%) |
Nov 16, 2012 | 32.19 | 33.00 | 32.19 | 32.81 | 18,085,520 | +0.62(+1.94%) |
Nov 15, 2012 | 32.19 | 32.30 | 31.85 | 32.19 | 14,916,765 | +0.01(+0.04%) |
Nov 14, 2012 | 32.79 | 32.93 | 32.11 | 32.18 | 14,796,635 | -0.50(-1.53%) |
Nov 13, 2012 | 32.71 | 33.21 | 32.68 | 32.68 | 11,061,216 | -0.18(-0.55%) |
Nov 12, 2012 | 32.58 | 32.98 | 32.58 | 32.86 | 9,747,396 | +0.07(+0.22%) |
Nov 09, 2012 | 32.32 | 32.99 | 32.18 | 32.79 | 12,860,610 | +0.20(+0.61%) |
Nov 08, 2012 | 32.61 | 32.86 | 32.55 | 32.59 | 11,043,878 | -0.11(-0.35%) |
Nov 07, 2012 | 32.70 | 32.94 | 32.46 | 32.70 | 11,368,927 | -0.30(-0.90%) |
Nov 06, 2012 | 32.68 | 33.22 | 32.46 | 33.00 | 9,905,654 | +0.54(+1.67%) |
Nov 05, 2012 | 32.74 | 33.01 | 32.39 | 32.46 | 15,109,974 | -0.44(-1.32%) |
Nov 02, 2012 | 33.05 | 33.58 | 32.89 | 32.89 | 20,161,222 | -0.11(-0.33%) |
Nov 01, 2012 | 32.30 | 33.11 | 32.18 | 33.00 | 23,224,982 | +1.17(+3.69%) |
Oct 31, 2012 | 31.56 | 32.11 | 31.52 | 31.83 | 15,542,331 | +0.10(+0.33%) |
Oct 26, 2012 | 31.62 | 31.73 | 31.73 | 31.73 | 52,962,612 | +0.17(+0.55%) |
Oct 25, 2012 | 31.62 | 31.82 | 31.32 | 31.55 | 17,302,210 | +0.24(+0.78%) |
Oct 24, 2012 | 31.54 | 31.74 | 31.30 | 31.31 | 12,509,178 | -0.03(-0.11%) |
Oct 23, 2012 | 31.64 | 31.65 | 31.18 | 31.34 | 12,994,765 | -0.76(-2.38%) |
Oct 19, 2012 | 32.64 | 32.66 | 32.06 | 32.11 | 11,046,071 | -0.44(-1.35%) |
Oct 18, 2012 | 32.66 | 32.82 | 32.37 | 32.55 | 12,251,693 | -0.16(-0.48%) |
Oct 17, 2012 | 32.38 | 32.75 | 32.30 | 32.70 | 11,035,726 | +0.32(+0.99%) |
Oct 16, 2012 | 32.16 | 32.52 | 32.12 | 32.38 | 9,072,145 | +0.29(+0.91%) |
Oct 15, 2012 | 31.97 | 32.17 | 31.79 | 32.09 | 10,561,126 | +0.18(+0.55%) |
Oct 12, 2012 | 31.97 | 32.11 | 31.75 | 31.91 | 8,846,846 | +0.02(+0.05%) |
Oct 11, 2012 | 31.70 | 32.07 | 31.70 | 31.90 | 15,320,637 | +0.37(+1.19%) |
Oct 10, 2012 | 31.34 | 31.65 | 31.27 | 31.52 | 8,773,860 | +0.16(+0.50%) |
Oct 09, 2012 | 31.92 | 31.97 | 31.36 | 31.37 | 10,874,333 | -0.45(-1.42%) |
Oct 08, 2012 | 31.88 | 32.00 | 31.78 | 31.82 | 7,414,639 | -0.36(-1.11%) |
Oct 05, 2012 | 32.28 | 32.48 | 32.00 | 32.17 | 12,294,355 | +0.14(+0.42%) |
Oct 04, 2012 | 31.84 | 32.07 | 31.70 | 32.04 | 9,237,287 | +0.26(+0.83%) |
Oct 03, 2012 | 31.35 | 31.79 | 31.19 | 31.77 | 12,770,334 | +0.58(+1.85%) |
Oct 02, 2012 | 31.33 | 31.45 | 31.08 | 31.20 | 10,770,141 | -0.17(-0.53%) |
Oct 01, 2012 | 30.94 | 31.63 | 30.94 | 31.36 | 16,022,293 | +0.56(+1.82%) |
Sep 28, 2012 | 30.73 | 30.88 | 30.56 | 30.80 | 10,279,315 | +0.08(+0.28%) |
Sep 27, 2012 | 30.44 | 30.79 | 30.40 | 30.72 | 9,190,318 | +0.32(+1.05%) |
Sep 26, 2012 | 30.77 | 30.87 | 30.37 | 30.40 | 11,593,188 | -0.47(-1.52%) |
Sep 25, 2012 | 30.70 | 31.06 | 30.65 | 30.87 | 16,782,232 | +0.19(+0.61%) |
Sep 24, 2012 | 30.76 | 30.96 | 30.63 | 30.68 | 11,476,693 | -0.29(-0.93%) |
Sep 21, 2012 | 31.04 | 31.18 | 30.94 | 30.97 | 31,864,706 | +0.09(+0.29%) |
Sep 20, 2012 | 30.80 | 30.93 | 30.62 | 30.88 | 13,927,853 | -0.04(-0.13%) |
Sep 19, 2012 | 30.71 | 31.09 | 30.68 | 30.92 | 13,053,191 | +0.26(+0.85%) |
Sep 18, 2012 | 30.53 | 30.70 | 30.40 | 30.66 | 14,377,444 | -0.05(-0.16%) |
Sep 17, 2012 | 30.84 | 30.93 | 30.65 | 30.71 | 11,605,965 | -0.09(-0.28%) |
Sep 14, 2012 | 31.02 | 31.04 | 30.68 | 30.79 | 14,485,206 | -0.17(-0.54%) |
Sep 13, 2012 | 30.50 | 31.35 | 30.41 | 30.96 | 17,160,078 | +0.35(+1.14%) |
Sep 12, 2012 | 30.20 | 30.62 | 30.18 | 30.61 | 15,973,036 | +0.45(+1.50%) |
Sep 11, 2012 | 29.56 | 30.38 | 29.55 | 30.16 | 17,318,214 | +0.64(+2.18%) |
Sep 10, 2012 | 29.46 | 29.79 | 29.46 | 29.52 | 12,678,767 | -0.24(-0.79%) |
Sep 07, 2012 | 29.71 | 29.81 | 29.51 | 29.75 | 11,758,665 | +0.05(+0.16%) |
Sep 06, 2012 | 29.40 | 29.71 | 29.32 | 29.71 | 17,109,834 | +0.43(+1.48%) |
Sep 05, 2012 | 29.56 | 29.59 | 29.12 | 29.27 | 13,839,857 | -0.21(-0.71%) |