Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 32.95 | 33.12 | 32.90 | 32.94 | 4,175,579 | -0.08(-0.25%) |
Nov 29, 2012 | 32.97 | 33.16 | 32.83 | 33.02 | 4,224,007 | +0.40(+1.22%) |
Nov 28, 2012 | 32.14 | 32.63 | 32.04 | 32.62 | 4,801,655 | +0.28(+0.88%) |
Nov 27, 2012 | 32.53 | 32.74 | 32.31 | 32.34 | 3,969,742 | -0.26(-0.80%) |
Nov 26, 2012 | 32.37 | 32.61 | 32.25 | 32.60 | 3,450,937 | +0.17(+0.54%) |
Nov 23, 2012 | 32.09 | 32.46 | 32.08 | 32.43 | 1,343,507 | +0.63(+1.97%) |
Nov 21, 2012 | 31.81 | 31.92 | 31.70 | 31.80 | 3,864,763 | -0.22(-0.69%) |
Nov 20, 2012 | 31.95 | 32.17 | 31.78 | 32.02 | 5,970,344 | -0.13(-0.40%) |
Nov 19, 2012 | 31.79 | 32.16 | 31.77 | 32.15 | 5,793,719 | +0.71(+2.25%) |
Nov 16, 2012 | 31.09 | 31.47 | 30.82 | 31.44 | 6,475,531 | +0.15(+0.48%) |
Nov 15, 2012 | 31.46 | 31.58 | 31.17 | 31.29 | 5,012,211 | -0.26(-0.83%) |
Nov 14, 2012 | 32.18 | 32.22 | 31.49 | 31.55 | 5,788,357 | -0.67(-2.09%) |
Nov 13, 2012 | 32.20 | 32.53 | 32.14 | 32.22 | 3,870,221 | -0.40(-1.23%) |
Nov 12, 2012 | 32.65 | 32.72 | 32.51 | 32.62 | 2,833,384 | +0.06(+0.18%) |
Nov 09, 2012 | 32.43 | 32.87 | 32.40 | 32.56 | 5,288,285 | -0.04(-0.13%) |
Nov 08, 2012 | 32.88 | 33.08 | 32.48 | 32.61 | 6,209,778 | -0.18(-0.56%) |
Nov 07, 2012 | 33.04 | 33.05 | 32.52 | 32.79 | 6,110,284 | -0.59(-1.75%) |
Nov 06, 2012 | 33.16 | 33.52 | 33.12 | 33.37 | 4,553,333 | +0.48(+1.47%) |
Nov 05, 2012 | 32.83 | 32.92 | 32.67 | 32.89 | 5,648,404 | +0.46(+1.41%) |
Nov 02, 2012 | 33.04 | 33.06 | 32.38 | 32.43 | 4,604,835 | -0.37(-1.13%) |
Nov 01, 2012 | 32.38 | 32.85 | 32.36 | 32.80 | 6,588,640 | +0.46(+1.41%) |
Oct 31, 2012 | 32.63 | 32.66 | 32.27 | 32.35 | 3,296,434 | +0.11(+0.33%) |
Oct 26, 2012 | 32.34 | 32.24 | 32.24 | 32.24 | 4,468,108 | -0.43(-1.30%) |
Oct 25, 2012 | 32.76 | 32.86 | 32.44 | 32.67 | 4,621,824 | +0.43(+1.32%) |
Oct 24, 2012 | 32.44 | 32.54 | 32.18 | 32.24 | 4,368,734 | +0.21(+0.64%) |
Oct 23, 2012 | 32.06 | 32.13 | 31.85 | 32.03 | 7,926,555 | -0.49(-1.52%) |
Oct 19, 2012 | 33.04 | 33.09 | 32.49 | 32.53 | 7,870,830 | -0.33(-1.00%) |
Oct 18, 2012 | 32.64 | 33.19 | 32.61 | 32.86 | 6,139,170 | +0.32(+0.97%) |
Oct 17, 2012 | 32.15 | 32.66 | 31.99 | 32.54 | 10,805,942 | +0.96(+3.06%) |
Oct 16, 2012 | 31.44 | 31.69 | 31.37 | 31.58 | 6,139,211 | +0.27(+0.86%) |
Oct 15, 2012 | 31.23 | 31.42 | 30.98 | 31.31 | 3,409,293 | +0.06(+0.19%) |
Oct 12, 2012 | 31.48 | 31.61 | 31.13 | 31.25 | 2,713,946 | -0.13(-0.41%) |
Oct 11, 2012 | 31.55 | 31.66 | 31.31 | 31.38 | 4,624,805 | +0.24(+0.76%) |
Oct 10, 2012 | 31.26 | 31.31 | 30.96 | 31.14 | 4,307,370 | +0.06(+0.19%) |
Oct 09, 2012 | 31.24 | 31.49 | 30.99 | 31.08 | 4,699,575 | -0.09(-0.28%) |
Oct 08, 2012 | 30.82 | 31.22 | 30.77 | 31.17 | 4,634,012 | +0.05(+0.15%) |
Oct 05, 2012 | 31.55 | 31.64 | 30.99 | 31.12 | 5,058,397 | -0.04(-0.13%) |
Oct 04, 2012 | 30.93 | 31.43 | 30.89 | 31.16 | 6,017,547 | +0.17(+0.55%) |
Oct 03, 2012 | 31.52 | 31.55 | 30.89 | 30.99 | 4,581,066 | -0.43(-1.35%) |
Oct 02, 2012 | 31.88 | 31.96 | 31.24 | 31.42 | 3,599,353 | -0.14(-0.45%) |
Oct 01, 2012 | 31.67 | 32.06 | 31.49 | 31.56 | 4,221,028 | +0.19(+0.60%) |
Sep 28, 2012 | 31.45 | 31.47 | 31.14 | 31.37 | 4,398,268 | -0.14(-0.45%) |
Sep 27, 2012 | 31.23 | 31.60 | 31.13 | 31.51 | 5,365,402 | +0.67(+2.18%) |
Sep 26, 2012 | 30.99 | 31.06 | 30.55 | 30.84 | 5,783,851 | -0.28(-0.90%) |
Sep 25, 2012 | 31.79 | 31.93 | 31.07 | 31.12 | 5,244,295 | -0.60(-1.90%) |
Sep 24, 2012 | 31.65 | 31.86 | 31.58 | 31.72 | 3,458,834 | -0.26(-0.82%) |
Sep 21, 2012 | 32.27 | 32.32 | 31.97 | 31.98 | 3,711,403 | -0.09(-0.28%) |
Sep 20, 2012 | 31.81 | 32.13 | 31.66 | 32.08 | 4,328,694 | -0.47(-1.45%) |
Sep 19, 2012 | 32.54 | 32.74 | 32.39 | 32.55 | 4,733,577 | +0.05(+0.14%) |
Sep 18, 2012 | 32.29 | 32.56 | 32.21 | 32.50 | 4,923,368 | -0.08(-0.25%) |
Sep 17, 2012 | 32.96 | 33.00 | 32.47 | 32.58 | 4,859,596 | -0.47(-1.41%) |
Sep 14, 2012 | 33.08 | 33.38 | 32.99 | 33.05 | 14,202,300 | +0.81(+2.51%) |
Sep 13, 2012 | 31.42 | 32.41 | 31.24 | 32.24 | 6,877,921 | +0.82(+2.60%) |
Sep 12, 2012 | 31.60 | 31.63 | 31.21 | 31.42 | 5,538,171 | +0.11(+0.34%) |
Sep 11, 2012 | 30.89 | 31.41 | 30.85 | 31.32 | 6,045,121 | +0.62(+2.01%) |
Sep 10, 2012 | 30.96 | 31.15 | 30.68 | 30.70 | 5,137,170 | -0.26(-0.83%) |
Sep 07, 2012 | 30.70 | 31.17 | 30.68 | 30.96 | 8,916,315 | +1.12(+3.75%) |
Sep 06, 2012 | 29.45 | 30.02 | 29.42 | 29.83 | 6,476,524 | +0.81(+2.79%) |
Sep 05, 2012 | 29.06 | 29.14 | 28.81 | 29.03 | 4,282,576 | -0.16(-0.55%) |