Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 31.74 | 31.74 | 31.41 | 31.55 | 4,182,509 | -0.12(-0.39%) |
Nov 29, 2012 | 31.77 | 31.93 | 31.61 | 31.67 | 3,726,173 | +0.01(+0.02%) |
Nov 28, 2012 | 31.30 | 31.72 | 31.27 | 31.66 | 6,398,860 | +0.34(+1.07%) |
Nov 27, 2012 | 31.25 | 31.65 | 31.17 | 31.33 | 5,307,455 | -0.02(-0.07%) |
Nov 26, 2012 | 31.38 | 31.44 | 31.07 | 31.35 | 3,235,350 | -0.22(-0.71%) |
Nov 23, 2012 | 31.13 | 31.59 | 31.09 | 31.58 | 2,016,853 | +0.60(+1.95%) |
Nov 21, 2012 | 31.13 | 31.19 | 30.77 | 30.97 | 3,071,940 | -0.09(-0.30%) |
Nov 20, 2012 | 30.73 | 31.10 | 30.62 | 31.07 | 6,425,088 | +0.31(+1.01%) |
Nov 19, 2012 | 30.38 | 30.90 | 30.31 | 30.76 | 7,519,659 | +0.59(+1.95%) |
Nov 16, 2012 | 29.80 | 30.22 | 29.47 | 30.17 | 6,851,022 | +0.50(+1.67%) |
Nov 15, 2012 | 29.73 | 29.90 | 29.48 | 29.67 | 4,122,541 | -0.05(-0.16%) |
Nov 14, 2012 | 29.66 | 30.69 | 29.55 | 29.72 | 6,224,803 | +0.19(+0.66%) |
Nov 13, 2012 | 29.65 | 30.10 | 29.50 | 29.52 | 5,561,815 | -0.36(-1.19%) |
Nov 12, 2012 | 30.03 | 30.03 | 29.63 | 29.88 | 3,117,379 | -0.14(-0.46%) |
Nov 09, 2012 | 29.90 | 30.28 | 29.57 | 30.02 | 5,323,102 | +0.04(+0.13%) |
Nov 08, 2012 | 29.92 | 30.30 | 29.86 | 29.98 | 6,210,779 | +0.01(+0.03%) |
Nov 07, 2012 | 30.20 | 30.21 | 29.76 | 29.97 | 7,263,717 | -0.45(-1.48%) |
Nov 06, 2012 | 30.03 | 30.55 | 30.03 | 30.42 | 5,411,073 | +0.44(+1.47%) |
Nov 05, 2012 | 29.66 | 30.05 | 29.54 | 29.98 | 5,174,314 | +0.09(+0.31%) |
Nov 02, 2012 | 30.44 | 30.44 | 29.39 | 29.89 | 12,726,195 | -0.38(-1.25%) |
Nov 01, 2012 | 31.58 | 31.59 | 30.03 | 30.27 | 10,840,991 | -0.72(-2.33%) |
Oct 31, 2012 | 30.93 | 31.76 | 30.45 | 30.99 | 9,368,529 | -0.13(-0.42%) |
Oct 26, 2012 | 31.25 | 31.12 | 31.12 | 31.12 | 8,077,641 | -0.28(-0.89%) |
Oct 25, 2012 | 32.24 | 32.27 | 31.23 | 31.40 | 7,733,098 | -0.51(-1.60%) |
Oct 24, 2012 | 32.11 | 32.25 | 31.87 | 31.91 | 4,406,573 | -0.09(-0.29%) |
Oct 23, 2012 | 32.38 | 32.44 | 31.87 | 32.00 | 5,569,834 | -0.56(-1.71%) |
Oct 19, 2012 | 33.06 | 33.10 | 32.34 | 32.56 | 4,224,930 | -0.47(-1.43%) |
Oct 18, 2012 | 32.50 | 33.18 | 32.50 | 33.03 | 5,631,029 | +0.58(+1.79%) |
Oct 17, 2012 | 32.15 | 32.51 | 32.12 | 32.45 | 4,127,711 | +0.35(+1.09%) |
Oct 16, 2012 | 32.01 | 32.31 | 31.98 | 32.10 | 2,898,615 | +0.23(+0.73%) |
Oct 15, 2012 | 31.52 | 31.90 | 31.45 | 31.87 | 4,085,476 | +0.40(+1.26%) |
Oct 12, 2012 | 31.62 | 31.79 | 31.31 | 31.48 | 3,629,034 | -0.16(-0.51%) |
Oct 11, 2012 | 31.57 | 31.97 | 31.52 | 31.64 | 3,952,994 | +0.19(+0.62%) |
Oct 10, 2012 | 31.69 | 31.71 | 31.37 | 31.45 | 5,092,936 | -0.24(-0.76%) |
Oct 09, 2012 | 31.97 | 32.21 | 31.67 | 31.69 | 4,020,279 | -0.26(-0.80%) |
Oct 08, 2012 | 31.66 | 31.97 | 31.62 | 31.94 | 2,549,902 | +0.18(+0.56%) |
Oct 05, 2012 | 31.80 | 31.92 | 31.66 | 31.76 | 3,249,407 | +0.12(+0.39%) |
Oct 04, 2012 | 31.48 | 31.75 | 31.41 | 31.64 | 3,290,923 | +0.34(+1.09%) |
Oct 03, 2012 | 31.14 | 31.41 | 31.09 | 31.30 | 3,837,992 | +0.23(+0.75%) |
Oct 02, 2012 | 31.03 | 31.19 | 30.90 | 31.07 | 2,755,732 | +0.10(+0.33%) |
Oct 01, 2012 | 30.84 | 31.19 | 30.74 | 30.97 | 4,258,848 | +0.26(+0.86%) |
Sep 28, 2012 | 30.75 | 30.85 | 30.52 | 30.70 | 3,618,553 | -0.12(-0.40%) |
Sep 27, 2012 | 30.69 | 30.91 | 30.56 | 30.83 | 4,637,154 | +0.24(+0.79%) |
Sep 26, 2012 | 30.93 | 31.00 | 30.58 | 30.59 | 4,377,146 | -0.37(-1.20%) |
Sep 25, 2012 | 31.31 | 31.56 | 30.94 | 30.96 | 5,870,574 | -0.23(-0.75%) |
Sep 24, 2012 | 31.21 | 31.46 | 31.17 | 31.19 | 4,430,114 | -0.15(-0.47%) |
Sep 21, 2012 | 31.00 | 31.50 | 30.92 | 31.34 | 7,332,746 | +0.43(+1.40%) |
Sep 20, 2012 | 30.51 | 30.93 | 30.40 | 30.90 | 6,098,549 | +0.28(+0.91%) |
Sep 19, 2012 | 30.88 | 30.88 | 30.58 | 30.62 | 4,790,469 | -0.27(-0.88%) |
Sep 18, 2012 | 30.81 | 30.92 | 30.55 | 30.90 | 4,653,756 | +0.05(+0.18%) |
Sep 17, 2012 | 30.79 | 30.89 | 30.73 | 30.84 | 3,497,968 | -0.05(-0.18%) |
Sep 14, 2012 | 30.69 | 30.93 | 30.53 | 30.90 | 4,748,264 | +0.33(+1.09%) |
Sep 13, 2012 | 30.04 | 30.59 | 29.91 | 30.56 | 4,512,761 | +0.47(+1.57%) |
Sep 12, 2012 | 29.91 | 30.10 | 29.88 | 30.09 | 3,597,865 | +0.25(+0.83%) |
Sep 11, 2012 | 29.66 | 29.92 | 29.59 | 29.84 | 2,954,811 | +0.19(+0.65%) |
Sep 10, 2012 | 29.73 | 29.83 | 29.64 | 29.65 | 2,790,825 | -0.18(-0.60%) |
Sep 07, 2012 | 29.86 | 29.96 | 29.70 | 29.83 | 4,009,432 | +0.02(+0.05%) |
Sep 06, 2012 | 29.48 | 29.88 | 29.38 | 29.81 | 5,442,806 | +0.52(+1.77%) |
Sep 05, 2012 | 29.10 | 29.43 | 29.10 | 29.29 | 6,105,571 | +0.30(+1.04%) |