Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 37.59 | 37.72 | 37.30 | 37.46 | 3,172,239 | -0.19(-0.52%) |
Nov 29, 2012 | 37.66 | 38.28 | 37.35 | 37.66 | 4,532,489 | -0.57(-1.50%) |
Nov 28, 2012 | 37.43 | 38.40 | 37.43 | 38.23 | 4,053,929 | +0.91(+2.43%) |
Nov 27, 2012 | 37.28 | 37.79 | 36.72 | 37.32 | 3,819,334 | -0.06(-0.15%) |
Nov 26, 2012 | 38.82 | 38.87 | 36.74 | 37.38 | 5,680,637 | -1.59(-4.08%) |
Nov 23, 2012 | 38.41 | 39.06 | 38.39 | 38.97 | 1,296,501 | +0.65(+1.71%) |
Nov 21, 2012 | 38.28 | 38.76 | 37.98 | 38.32 | 1,892,792 | -0.10(-0.27%) |
Nov 20, 2012 | 38.94 | 38.99 | 37.94 | 38.42 | 3,719,922 | -0.50(-1.27%) |
Nov 19, 2012 | 38.23 | 39.00 | 38.11 | 38.92 | 1,987,298 | +1.10(+2.92%) |
Nov 16, 2012 | 37.47 | 37.89 | 37.10 | 37.81 | 2,483,350 | +0.48(+1.27%) |
Nov 15, 2012 | 37.30 | 37.53 | 36.99 | 37.34 | 2,429,908 | +0.05(+0.13%) |
Nov 14, 2012 | 37.94 | 38.27 | 37.23 | 37.29 | 2,088,612 | -0.54(-1.42%) |
Nov 13, 2012 | 37.50 | 38.32 | 37.39 | 37.83 | 2,052,725 | +0.14(+0.37%) |
Nov 12, 2012 | 37.82 | 37.93 | 37.19 | 37.69 | 2,083,114 | -0.07(-0.18%) |
Nov 09, 2012 | 37.76 | 38.39 | 37.65 | 37.76 | 3,535,693 | -0.42(-1.10%) |
Nov 08, 2012 | 39.36 | 39.36 | 38.14 | 38.18 | 3,146,905 | -1.27(-3.23%) |
Nov 07, 2012 | 39.65 | 39.96 | 39.25 | 39.45 | 2,876,986 | -0.65(-1.63%) |
Nov 06, 2012 | 39.63 | 40.25 | 39.53 | 40.11 | 2,457,925 | +0.40(+1.01%) |
Nov 05, 2012 | 38.97 | 39.75 | 38.85 | 39.71 | 1,583,980 | +0.79(+2.02%) |
Nov 02, 2012 | 39.63 | 39.81 | 38.92 | 38.92 | 2,242,671 | -0.49(-1.24%) |
Nov 01, 2012 | 39.37 | 39.74 | 39.15 | 39.41 | 2,915,959 | +0.29(+0.74%) |
Oct 31, 2012 | 38.71 | 39.32 | 38.46 | 39.12 | 3,021,399 | +0.69(+1.79%) |
Oct 26, 2012 | 37.93 | 38.43 | 38.43 | 38.43 | 2,552,153 | +0.46(+1.22%) |
Oct 25, 2012 | 38.21 | 38.39 | 37.37 | 37.97 | 2,559,285 | +0.10(+0.25%) |
Oct 24, 2012 | 38.39 | 38.43 | 37.69 | 37.88 | 1,964,686 | -0.35(-0.92%) |
Oct 23, 2012 | 38.10 | 38.40 | 37.70 | 38.23 | 1,723,588 | -0.66(-1.70%) |
Oct 19, 2012 | 39.34 | 39.37 | 38.67 | 38.89 | 1,945,797 | -0.50(-1.28%) |
Oct 18, 2012 | 39.71 | 39.82 | 39.14 | 39.39 | 2,350,720 | -0.34(-0.87%) |
Oct 17, 2012 | 39.10 | 40.12 | 38.81 | 39.74 | 4,351,251 | +0.71(+1.82%) |
Oct 16, 2012 | 38.49 | 39.16 | 38.43 | 39.03 | 2,389,352 | +0.64(+1.67%) |
Oct 15, 2012 | 37.90 | 38.52 | 37.72 | 38.39 | 1,752,028 | +0.53(+1.40%) |
Oct 12, 2012 | 38.13 | 38.38 | 37.74 | 37.85 | 1,757,492 | -0.28(-0.72%) |
Oct 11, 2012 | 38.44 | 38.66 | 38.10 | 38.13 | 2,244,932 | +0.04(+0.11%) |
Oct 10, 2012 | 38.59 | 38.65 | 38.07 | 38.09 | 1,706,210 | -0.58(-1.50%) |
Oct 09, 2012 | 38.83 | 39.03 | 38.52 | 38.67 | 2,767,092 | -0.24(-0.62%) |
Oct 08, 2012 | 38.67 | 39.10 | 38.60 | 38.91 | 1,196,731 | +0.19(+0.50%) |
Oct 05, 2012 | 38.78 | 39.25 | 38.60 | 38.72 | 2,529,935 | +0.09(+0.23%) |
Oct 04, 2012 | 38.55 | 39.61 | 38.34 | 38.63 | 4,332,433 | +0.12(+0.30%) |
Oct 03, 2012 | 38.36 | 38.94 | 38.35 | 38.51 | 2,388,187 | +0.17(+0.45%) |
Oct 02, 2012 | 38.48 | 38.73 | 38.08 | 38.34 | 2,484,637 | -0.08(-0.20%) |
Oct 01, 2012 | 38.12 | 38.72 | 38.12 | 38.41 | 2,337,997 | +0.39(+1.02%) |
Sep 28, 2012 | 37.81 | 38.23 | 37.57 | 38.03 | 2,456,987 | +0.08(+0.22%) |
Sep 27, 2012 | 37.90 | 38.12 | 37.67 | 37.94 | 2,312,367 | +0.11(+0.29%) |
Sep 26, 2012 | 37.77 | 38.00 | 37.34 | 37.83 | 2,523,278 | +0.00(+0.00%) |
Sep 25, 2012 | 38.18 | 38.56 | 37.81 | 37.83 | 2,555,339 | -0.19(-0.49%) |
Sep 24, 2012 | 38.25 | 38.40 | 38.01 | 38.02 | 2,112,936 | -0.61(-1.57%) |
Sep 21, 2012 | 39.33 | 39.62 | 38.60 | 38.63 | 3,208,299 | -0.35(-0.90%) |
Sep 20, 2012 | 38.96 | 39.11 | 38.62 | 38.98 | 1,827,352 | -0.21(-0.53%) |
Sep 19, 2012 | 38.98 | 39.43 | 38.80 | 39.18 | 1,741,303 | +0.37(+0.94%) |
Sep 18, 2012 | 39.52 | 39.52 | 38.48 | 38.82 | 3,309,462 | -0.78(-1.97%) |
Sep 17, 2012 | 39.80 | 39.98 | 39.36 | 39.60 | 2,703,025 | -0.07(-0.17%) |
Sep 14, 2012 | 39.72 | 40.07 | 39.55 | 39.67 | 2,118,340 | -0.07(-0.17%) |
Sep 13, 2012 | 39.87 | 39.96 | 39.16 | 39.74 | 2,627,069 | -0.20(-0.50%) |
Sep 12, 2012 | 39.83 | 40.27 | 39.67 | 39.94 | 2,250,166 | +0.12(+0.31%) |
Sep 11, 2012 | 39.72 | 39.90 | 39.51 | 39.81 | 1,846,168 | -0.06(-0.16%) |
Sep 10, 2012 | 39.56 | 40.18 | 39.46 | 39.87 | 1,700,506 | +0.24(+0.61%) |
Sep 07, 2012 | 39.94 | 39.98 | 39.45 | 39.63 | 2,264,559 | -0.31(-0.78%) |
Sep 06, 2012 | 39.57 | 40.05 | 39.57 | 39.94 | 2,256,211 | +0.61(+1.56%) |
Sep 05, 2012 | 39.74 | 39.82 | 39.16 | 39.33 | 1,579,677 | -0.41(-1.04%) |