Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 32.07 | 32.30 | 31.97 | 32.30 | 4,517,779 | +0.28(+0.87%) |
Nov 29, 2012 | 31.94 | 32.14 | 31.83 | 32.02 | 3,634,284 | +0.15(+0.48%) |
Nov 28, 2012 | 31.64 | 31.89 | 31.51 | 31.87 | 4,534,648 | +0.26(+0.83%) |
Nov 27, 2012 | 31.64 | 31.89 | 31.58 | 31.61 | 4,477,984 | -0.07(-0.22%) |
Nov 26, 2012 | 31.28 | 31.83 | 31.24 | 31.68 | 2,875,392 | +0.33(+1.06%) |
Nov 23, 2012 | 31.41 | 31.45 | 31.14 | 31.34 | 1,685,164 | -0.02(-0.08%) |
Nov 21, 2012 | 31.49 | 31.58 | 31.04 | 31.37 | 3,203,970 | -0.11(-0.36%) |
Nov 20, 2012 | 31.44 | 31.49 | 31.11 | 31.48 | 3,248,565 | +0.04(+0.12%) |
Nov 19, 2012 | 31.56 | 31.56 | 31.22 | 31.44 | 3,993,097 | +0.08(+0.26%) |
Nov 16, 2012 | 31.11 | 31.42 | 30.96 | 31.36 | 3,853,226 | +0.29(+0.95%) |
Nov 15, 2012 | 31.18 | 31.38 | 30.83 | 31.07 | 3,866,630 | -0.13(-0.42%) |
Nov 14, 2012 | 31.41 | 31.54 | 31.14 | 31.20 | 4,530,366 | -0.20(-0.64%) |
Nov 13, 2012 | 30.68 | 31.49 | 30.61 | 31.40 | 6,523,383 | +0.64(+2.07%) |
Nov 12, 2012 | 30.83 | 30.89 | 30.63 | 30.76 | 3,339,425 | -0.09(-0.28%) |
Nov 09, 2012 | 30.79 | 30.99 | 30.66 | 30.85 | 3,569,588 | -0.06(-0.20%) |
Nov 08, 2012 | 31.14 | 31.58 | 30.91 | 30.91 | 4,000,944 | -0.27(-0.86%) |
Nov 07, 2012 | 31.69 | 31.74 | 30.98 | 31.18 | 3,929,875 | -0.69(-2.18%) |
Nov 06, 2012 | 31.74 | 32.03 | 31.74 | 31.88 | 2,600,498 | +0.03(+0.08%) |
Nov 05, 2012 | 32.18 | 32.23 | 31.68 | 31.85 | 3,182,139 | -0.48(-1.49%) |
Nov 02, 2012 | 32.73 | 32.73 | 32.27 | 32.33 | 3,696,292 | -0.20(-0.62%) |
Nov 01, 2012 | 33.07 | 33.09 | 32.49 | 32.53 | 5,594,814 | -0.48(-1.44%) |
Oct 31, 2012 | 32.73 | 33.05 | 32.52 | 33.01 | 4,388,472 | +0.44(+1.36%) |
Oct 26, 2012 | 32.46 | 32.56 | 32.56 | 32.56 | 4,400,610 | +0.08(+0.23%) |
Oct 25, 2012 | 32.75 | 32.75 | 31.91 | 32.49 | 7,875,372 | -0.31(-0.95%) |
Oct 24, 2012 | 32.94 | 33.02 | 32.71 | 32.80 | 2,718,610 | -0.15(-0.46%) |
Oct 23, 2012 | 32.90 | 33.12 | 32.80 | 32.95 | 3,053,191 | -0.51(-1.53%) |
Oct 19, 2012 | 33.48 | 33.58 | 33.36 | 33.46 | 3,528,620 | -0.04(-0.13%) |
Oct 18, 2012 | 33.35 | 33.55 | 33.22 | 33.51 | 2,606,732 | +0.14(+0.43%) |
Oct 17, 2012 | 33.02 | 33.38 | 32.97 | 33.36 | 2,290,715 | +0.43(+1.31%) |
Oct 16, 2012 | 33.12 | 33.13 | 32.80 | 32.93 | 2,405,907 | -0.06(-0.19%) |
Oct 15, 2012 | 32.93 | 33.04 | 32.78 | 33.00 | 2,152,698 | +0.05(+0.15%) |
Oct 12, 2012 | 33.25 | 33.30 | 32.90 | 32.95 | 2,491,302 | -0.22(-0.66%) |
Oct 11, 2012 | 33.41 | 33.42 | 33.09 | 33.16 | 2,123,322 | -0.12(-0.36%) |
Oct 10, 2012 | 33.18 | 33.38 | 33.11 | 33.28 | 3,615,403 | +0.25(+0.76%) |
Oct 09, 2012 | 33.15 | 33.26 | 32.94 | 33.03 | 3,193,519 | -0.13(-0.40%) |
Oct 08, 2012 | 33.29 | 33.45 | 32.96 | 33.16 | 3,692,737 | -0.14(-0.43%) |
Oct 05, 2012 | 33.51 | 33.64 | 33.28 | 33.31 | 4,419,830 | -0.07(-0.22%) |
Oct 04, 2012 | 33.50 | 33.70 | 33.38 | 33.38 | 3,057,257 | +0.03(+0.09%) |
Oct 03, 2012 | 33.40 | 33.55 | 33.35 | 33.35 | 2,601,916 | +0.06(+0.19%) |
Oct 02, 2012 | 33.09 | 33.30 | 33.01 | 33.29 | 2,232,173 | +0.26(+0.80%) |
Oct 01, 2012 | 33.23 | 33.39 | 32.99 | 33.03 | 2,475,171 | -0.08(-0.25%) |
Sep 28, 2012 | 33.01 | 33.23 | 32.88 | 33.11 | 3,827,867 | +0.08(+0.25%) |
Sep 27, 2012 | 33.19 | 33.22 | 32.95 | 33.03 | 3,295,910 | -0.05(-0.15%) |
Sep 26, 2012 | 33.03 | 33.49 | 33.01 | 33.08 | 3,319,348 | +0.15(+0.46%) |
Sep 25, 2012 | 33.31 | 33.43 | 32.93 | 32.93 | 3,448,736 | -0.29(-0.87%) |
Sep 24, 2012 | 32.95 | 33.27 | 32.90 | 33.21 | 2,079,232 | +0.26(+0.78%) |
Sep 21, 2012 | 33.05 | 33.13 | 32.85 | 32.96 | 4,266,587 | -0.01(-0.04%) |
Sep 20, 2012 | 32.86 | 33.05 | 32.65 | 32.97 | 2,743,212 | +0.23(+0.69%) |
Sep 19, 2012 | 32.80 | 33.00 | 32.65 | 32.75 | 2,324,392 | +0.07(+0.21%) |
Sep 18, 2012 | 32.88 | 32.95 | 32.63 | 32.68 | 2,451,050 | -0.23(-0.68%) |
Sep 17, 2012 | 33.05 | 33.16 | 32.80 | 32.90 | 2,505,121 | -0.13(-0.40%) |
Sep 14, 2012 | 33.50 | 33.54 | 32.95 | 33.03 | 3,469,887 | -0.48(-1.44%) |
Sep 13, 2012 | 32.96 | 33.52 | 32.96 | 33.51 | 2,961,906 | +0.52(+1.57%) |
Sep 12, 2012 | 33.19 | 33.22 | 32.95 | 33.00 | 2,253,468 | -0.11(-0.34%) |
Sep 11, 2012 | 33.32 | 33.39 | 33.11 | 33.11 | 2,004,528 | -0.21(-0.64%) |
Sep 10, 2012 | 33.41 | 33.46 | 33.27 | 33.32 | 1,987,046 | +0.07(+0.23%) |
Sep 07, 2012 | 33.60 | 33.68 | 33.22 | 33.25 | 3,216,738 | -0.38(-1.13%) |
Sep 06, 2012 | 32.94 | 33.65 | 32.88 | 33.63 | 3,934,667 | +0.79(+2.42%) |
Sep 05, 2012 | 32.91 | 33.03 | 32.77 | 32.83 | 2,436,749 | -0.01(-0.02%) |