Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 36.44 | 36.49 | 35.88 | 36.18 | 2,115,923 | -0.32(-0.87%) |
Nov 29, 2012 | 36.85 | 37.13 | 36.38 | 36.49 | 1,241,377 | -0.13(-0.36%) |
Nov 28, 2012 | 35.97 | 36.65 | 35.85 | 36.62 | 1,243,664 | +0.42(+1.17%) |
Nov 27, 2012 | 36.80 | 36.97 | 36.16 | 36.20 | 2,029,579 | -0.77(-2.08%) |
Nov 26, 2012 | 37.03 | 37.20 | 36.60 | 36.97 | 1,349,450 | -0.21(-0.56%) |
Nov 23, 2012 | 36.95 | 37.32 | 36.82 | 37.18 | 731,682 | +0.39(+1.05%) |
Nov 21, 2012 | 36.84 | 37.10 | 36.72 | 36.79 | 1,265,972 | -0.02(-0.04%) |
Nov 20, 2012 | 36.87 | 37.36 | 36.65 | 36.81 | 3,348,521 | -0.15(-0.40%) |
Nov 19, 2012 | 36.10 | 37.33 | 36.05 | 36.95 | 3,482,990 | +1.35(+3.79%) |
Nov 16, 2012 | 35.86 | 35.96 | 34.27 | 35.61 | 4,339,054 | -0.29(-0.79%) |
Nov 15, 2012 | 35.19 | 36.24 | 35.14 | 35.89 | 3,476,435 | +0.71(+2.01%) |
Nov 14, 2012 | 35.44 | 36.18 | 35.03 | 35.18 | 5,006,963 | +0.11(+0.31%) |
Nov 13, 2012 | 35.09 | 35.52 | 34.82 | 35.07 | 2,380,648 | -0.24(-0.68%) |
Nov 12, 2012 | 34.99 | 35.39 | 34.72 | 35.31 | 2,229,471 | +0.42(+1.21%) |
Nov 09, 2012 | 34.54 | 35.19 | 34.47 | 34.89 | 2,520,561 | +0.25(+0.71%) |
Nov 08, 2012 | 35.78 | 35.97 | 34.61 | 34.64 | 3,376,699 | -1.19(-3.31%) |
Nov 07, 2012 | 36.38 | 36.56 | 35.23 | 35.83 | 3,558,521 | -0.85(-2.31%) |
Nov 06, 2012 | 36.62 | 36.93 | 36.47 | 36.68 | 1,775,643 | +0.21(+0.57%) |
Nov 05, 2012 | 36.28 | 36.68 | 36.26 | 36.47 | 1,772,077 | +0.04(+0.11%) |
Nov 02, 2012 | 37.00 | 37.36 | 36.42 | 36.43 | 2,512,007 | -0.25(-0.67%) |
Nov 01, 2012 | 36.01 | 36.98 | 35.83 | 36.68 | 2,712,800 | +0.65(+1.82%) |
Oct 31, 2012 | 35.77 | 36.11 | 35.64 | 36.02 | 2,638,623 | +0.49(+1.39%) |
Oct 26, 2012 | 35.87 | 35.53 | 35.53 | 35.53 | 1,876,371 | -0.31(-0.86%) |
Oct 25, 2012 | 35.94 | 36.33 | 35.65 | 35.84 | 2,434,810 | +0.14(+0.39%) |
Oct 24, 2012 | 36.21 | 36.44 | 35.27 | 35.70 | 3,793,903 | -0.42(-1.17%) |
Oct 23, 2012 | 33.32 | 36.48 | 33.25 | 36.12 | 9,080,742 | +2.32(+6.86%) |
Oct 19, 2012 | 34.32 | 34.37 | 33.59 | 33.80 | 3,334,823 | -0.50(-1.46%) |
Oct 18, 2012 | 34.41 | 34.47 | 33.81 | 34.30 | 3,105,881 | +0.41(+1.20%) |
Oct 17, 2012 | 33.26 | 33.95 | 33.18 | 33.90 | 2,651,698 | +0.62(+1.85%) |
Oct 16, 2012 | 32.47 | 33.32 | 32.39 | 33.28 | 2,527,915 | +1.03(+3.20%) |
Oct 15, 2012 | 31.94 | 32.28 | 31.75 | 32.25 | 2,220,813 | +0.34(+1.06%) |
Oct 12, 2012 | 32.24 | 32.42 | 31.79 | 31.91 | 1,863,395 | -0.29(-0.89%) |
Oct 11, 2012 | 32.60 | 33.00 | 32.06 | 32.19 | 3,053,949 | -0.08(-0.26%) |
Oct 10, 2012 | 32.29 | 32.51 | 32.16 | 32.28 | 2,566,920 | +0.00(+0.00%) |
Oct 09, 2012 | 32.60 | 32.89 | 32.23 | 32.28 | 2,789,658 | -0.45(-1.37%) |
Oct 08, 2012 | 33.33 | 33.73 | 32.68 | 32.73 | 2,913,728 | +0.38(+1.17%) |
Oct 05, 2012 | 32.32 | 32.63 | 32.23 | 32.35 | 2,910,604 | +0.28(+0.89%) |
Oct 04, 2012 | 31.67 | 32.22 | 31.32 | 32.06 | 2,996,441 | +0.64(+2.03%) |
Oct 03, 2012 | 32.25 | 32.35 | 31.27 | 31.42 | 5,243,330 | -1.02(-3.13%) |
Oct 02, 2012 | 32.66 | 32.83 | 32.26 | 32.44 | 1,265,533 | -0.13(-0.40%) |
Oct 01, 2012 | 32.76 | 33.21 | 32.41 | 32.57 | 2,014,452 | -0.07(-0.21%) |
Sep 28, 2012 | 32.47 | 32.86 | 32.34 | 32.64 | 3,207,344 | -0.08(-0.26%) |
Sep 27, 2012 | 32.56 | 32.83 | 32.15 | 32.73 | 2,335,012 | +0.42(+1.31%) |
Sep 26, 2012 | 32.56 | 32.57 | 32.12 | 32.30 | 3,802,124 | -0.24(-0.75%) |
Sep 25, 2012 | 33.36 | 33.57 | 32.53 | 32.54 | 2,685,859 | -0.72(-2.17%) |
Sep 24, 2012 | 33.54 | 33.88 | 32.91 | 33.27 | 3,479,099 | -0.58(-1.70%) |
Sep 21, 2012 | 34.01 | 34.12 | 33.44 | 33.84 | 2,924,094 | -0.13(-0.38%) |
Sep 20, 2012 | 34.98 | 35.08 | 33.90 | 33.97 | 2,983,766 | -1.06(-3.02%) |
Sep 19, 2012 | 34.74 | 35.23 | 34.46 | 35.03 | 2,296,968 | +0.05(+0.15%) |
Sep 18, 2012 | 35.58 | 35.73 | 34.67 | 34.98 | 2,124,896 | -0.59(-1.66%) |
Sep 17, 2012 | 35.56 | 35.71 | 35.25 | 35.57 | 2,156,159 | +0.01(+0.02%) |
Sep 14, 2012 | 35.22 | 35.73 | 35.14 | 35.56 | 2,926,029 | +0.46(+1.31%) |
Sep 13, 2012 | 35.04 | 35.27 | 34.32 | 35.10 | 2,962,025 | +0.06(+0.18%) |
Sep 12, 2012 | 34.69 | 35.17 | 34.69 | 35.04 | 1,957,230 | +0.48(+1.38%) |
Sep 11, 2012 | 34.54 | 35.08 | 34.33 | 34.56 | 2,866,752 | +0.24(+0.69%) |
Sep 10, 2012 | 33.60 | 34.59 | 33.51 | 34.33 | 3,059,341 | +0.58(+1.71%) |
Sep 07, 2012 | 33.46 | 33.96 | 33.33 | 33.75 | 2,202,615 | +0.33(+0.99%) |
Sep 06, 2012 | 32.24 | 33.58 | 32.18 | 33.42 | 2,747,580 | +1.48(+4.64%) |
Sep 05, 2012 | 32.05 | 32.12 | 31.64 | 31.94 | 1,837,856 | -0.05(-0.17%) |