Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 31.61 | 31.87 | 31.34 | 31.55 | 10,251,305 | -0.20(-0.64%) |
Nov 29, 2012 | 31.77 | 31.98 | 31.47 | 31.75 | 15,378,436 | +0.57(+1.82%) |
Nov 28, 2012 | 30.55 | 31.19 | 30.39 | 31.19 | 14,549,091 | +0.06(+0.18%) |
Nov 27, 2012 | 31.32 | 31.62 | 31.07 | 31.13 | 10,175,438 | -0.28(-0.90%) |
Nov 26, 2012 | 31.24 | 31.45 | 30.92 | 31.41 | 15,735,091 | -0.03(-0.10%) |
Nov 23, 2012 | 31.32 | 31.54 | 31.07 | 31.45 | 6,149,457 | +0.49(+1.59%) |
Nov 21, 2012 | 30.94 | 31.03 | 30.75 | 30.95 | 10,925,844 | +0.01(+0.03%) |
Nov 20, 2012 | 30.71 | 31.46 | 30.55 | 30.94 | 17,181,738 | -0.02(-0.05%) |
Nov 19, 2012 | 30.57 | 31.00 | 30.38 | 30.96 | 19,609,268 | +1.21(+4.05%) |
Nov 16, 2012 | 29.99 | 30.15 | 29.41 | 29.75 | 26,405,510 | -0.40(-1.31%) |
Nov 15, 2012 | 30.24 | 30.46 | 29.80 | 30.15 | 13,532,373 | -0.11(-0.35%) |
Nov 14, 2012 | 31.14 | 31.27 | 30.09 | 30.26 | 18,669,790 | -0.78(-2.50%) |
Nov 13, 2012 | 30.88 | 31.62 | 30.79 | 31.03 | 12,253,301 | -0.22(-0.70%) |
Nov 12, 2012 | 31.17 | 31.40 | 31.06 | 31.25 | 10,354,133 | +0.23(+0.76%) |
Nov 09, 2012 | 30.97 | 31.64 | 30.78 | 31.02 | 16,127,866 | -0.26(-0.83%) |
Nov 08, 2012 | 31.74 | 31.91 | 31.07 | 31.28 | 16,092,263 | -0.50(-1.58%) |
Nov 07, 2012 | 32.09 | 32.23 | 31.10 | 31.78 | 21,064,850 | -0.86(-2.63%) |
Nov 06, 2012 | 32.13 | 32.91 | 31.95 | 32.63 | 14,474,803 | +0.72(+2.26%) |
Nov 05, 2012 | 31.62 | 32.26 | 31.61 | 31.91 | 10,497,913 | +0.16(+0.51%) |
Nov 02, 2012 | 32.89 | 33.03 | 31.72 | 31.75 | 17,841,700 | -1.00(-3.06%) |
Nov 01, 2012 | 31.73 | 32.80 | 31.58 | 32.76 | 20,531,112 | +1.31(+4.17%) |
Oct 31, 2012 | 31.91 | 32.01 | 31.41 | 31.45 | 10,147,431 | -0.15(-0.49%) |
Oct 26, 2012 | 31.78 | 31.60 | 31.60 | 31.60 | 13,285,627 | -0.10(-0.31%) |
Oct 25, 2012 | 31.79 | 32.04 | 31.41 | 31.70 | 19,916,094 | +0.32(+1.03%) |
Oct 24, 2012 | 31.72 | 32.00 | 31.32 | 31.37 | 15,063,470 | -0.15(-0.49%) |
Oct 23, 2012 | 32.04 | 32.11 | 31.27 | 31.53 | 22,566,038 | -1.78(-5.34%) |
Oct 19, 2012 | 34.10 | 34.36 | 33.25 | 33.31 | 18,726,984 | -1.01(-2.95%) |
Oct 18, 2012 | 34.20 | 34.69 | 34.10 | 34.32 | 20,575,804 | +0.10(+0.28%) |
Oct 17, 2012 | 33.84 | 34.62 | 33.55 | 34.22 | 20,128,960 | +0.68(+2.03%) |
Oct 16, 2012 | 32.80 | 33.68 | 32.72 | 33.54 | 16,467,690 | +0.95(+2.93%) |
Oct 15, 2012 | 32.35 | 32.64 | 31.95 | 32.59 | 13,929,671 | +0.12(+0.37%) |
Oct 12, 2012 | 32.96 | 33.16 | 32.32 | 32.46 | 14,823,959 | -0.49(-1.50%) |
Oct 11, 2012 | 32.58 | 33.43 | 32.52 | 32.96 | 19,081,652 | +0.68(+2.11%) |
Oct 10, 2012 | 32.57 | 32.62 | 31.96 | 32.28 | 16,999,490 | -0.36(-1.11%) |
Oct 09, 2012 | 32.67 | 33.36 | 32.61 | 32.64 | 17,539,944 | -0.06(-0.20%) |
Oct 08, 2012 | 32.10 | 32.90 | 32.06 | 32.70 | 14,079,503 | +0.19(+0.59%) |
Oct 05, 2012 | 32.73 | 33.18 | 32.36 | 32.51 | 17,893,598 | +0.05(+0.15%) |
Oct 04, 2012 | 31.93 | 32.78 | 31.83 | 32.46 | 21,790,904 | +0.83(+2.64%) |
Oct 03, 2012 | 32.01 | 32.02 | 31.34 | 31.63 | 15,469,530 | -0.22(-0.68%) |
Oct 02, 2012 | 32.06 | 32.37 | 31.38 | 31.84 | 17,732,356 | -0.14(-0.43%) |
Oct 01, 2012 | 32.27 | 32.57 | 31.88 | 31.98 | 14,660,027 | +0.22(+0.68%) |
Sep 28, 2012 | 32.00 | 32.17 | 31.42 | 31.76 | 16,552,835 | -0.43(-1.32%) |
Sep 27, 2012 | 31.93 | 32.29 | 31.42 | 32.19 | 15,003,523 | +0.67(+2.11%) |
Sep 26, 2012 | 31.33 | 32.01 | 30.38 | 31.52 | 28,176,850 | -0.02(-0.08%) |
Sep 25, 2012 | 32.61 | 32.78 | 31.47 | 31.55 | 22,386,040 | -0.78(-2.41%) |
Sep 24, 2012 | 32.19 | 32.58 | 32.14 | 32.32 | 14,722,203 | -0.30(-0.91%) |
Sep 21, 2012 | 33.54 | 33.54 | 32.54 | 32.62 | 21,523,170 | -0.22(-0.68%) |
Sep 20, 2012 | 32.39 | 32.93 | 32.12 | 32.85 | 22,630,524 | -0.49(-1.47%) |
Sep 19, 2012 | 33.52 | 33.69 | 33.12 | 33.34 | 16,021,731 | +0.05(+0.14%) |
Sep 18, 2012 | 32.99 | 33.51 | 32.73 | 33.29 | 18,520,272 | +0.06(+0.17%) |
Sep 17, 2012 | 33.77 | 34.12 | 33.07 | 33.23 | 22,292,004 | -0.99(-2.88%) |
Sep 14, 2012 | 34.51 | 35.03 | 34.15 | 34.22 | 41,577,780 | +0.68(+2.03%) |
Sep 13, 2012 | 32.04 | 33.85 | 31.82 | 33.54 | 35,859,036 | +1.36(+4.21%) |
Sep 12, 2012 | 32.40 | 32.45 | 31.79 | 32.18 | 21,029,432 | +0.14(+0.43%) |
Sep 11, 2012 | 31.94 | 32.37 | 31.55 | 32.04 | 21,802,278 | +0.18(+0.55%) |
Sep 10, 2012 | 31.59 | 32.34 | 31.59 | 31.87 | 29,091,620 | +0.22(+0.71%) |
Sep 07, 2012 | 30.04 | 31.83 | 30.02 | 31.64 | 49,279,532 | +2.48(+8.50%) |
Sep 06, 2012 | 28.58 | 29.48 | 28.56 | 29.16 | 21,172,044 | +0.87(+3.09%) |
Sep 05, 2012 | 28.75 | 28.75 | 28.10 | 28.29 | 17,858,406 | -0.30(-1.04%) |