Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 38.05 | 38.16 | 37.45 | 37.69 | 1,120,510 | -0.32(-0.84%) |
Nov 29, 2012 | 37.86 | 38.19 | 37.72 | 38.01 | 1,081,867 | +0.33(+0.89%) |
Nov 28, 2012 | 37.05 | 37.69 | 36.78 | 37.68 | 1,408,166 | +0.56(+1.50%) |
Nov 27, 2012 | 36.77 | 37.49 | 36.55 | 37.12 | 1,160,791 | +0.30(+0.82%) |
Nov 26, 2012 | 37.12 | 37.24 | 36.48 | 36.82 | 1,256,428 | -0.43(-1.16%) |
Nov 23, 2012 | 36.69 | 37.42 | 36.56 | 37.25 | 746,527 | +0.82(+2.24%) |
Nov 21, 2012 | 36.18 | 36.59 | 35.94 | 36.43 | 858,062 | +0.05(+0.13%) |
Nov 20, 2012 | 36.26 | 36.56 | 35.98 | 36.38 | 1,205,739 | +0.05(+0.13%) |
Nov 19, 2012 | 35.72 | 36.59 | 35.64 | 36.34 | 1,932,425 | +1.05(+2.96%) |
Nov 16, 2012 | 35.42 | 35.53 | 34.94 | 35.29 | 2,652,284 | +0.01(+0.02%) |
Nov 15, 2012 | 35.35 | 35.75 | 34.69 | 35.28 | 2,561,117 | -0.14(-0.39%) |
Nov 14, 2012 | 36.85 | 36.92 | 35.32 | 35.42 | 1,886,707 | -1.16(-3.17%) |
Nov 13, 2012 | 36.30 | 37.23 | 35.95 | 36.58 | 1,690,859 | -0.03(-0.09%) |
Nov 12, 2012 | 36.24 | 37.04 | 36.21 | 36.61 | 1,314,222 | +0.42(+1.15%) |
Nov 09, 2012 | 36.12 | 36.50 | 35.96 | 36.20 | 975,152 | +0.04(+0.11%) |
Nov 08, 2012 | 36.59 | 36.69 | 35.98 | 36.16 | 1,239,938 | -0.56(-1.53%) |
Nov 07, 2012 | 37.15 | 37.28 | 36.61 | 36.72 | 1,795,622 | -0.96(-2.54%) |
Nov 06, 2012 | 37.64 | 37.94 | 37.57 | 37.68 | 1,193,638 | +0.16(+0.41%) |
Nov 05, 2012 | 37.29 | 37.68 | 37.16 | 37.52 | 1,330,820 | +0.13(+0.35%) |
Nov 02, 2012 | 38.59 | 38.59 | 37.33 | 37.39 | 1,510,948 | -0.98(-2.55%) |
Nov 01, 2012 | 37.36 | 38.46 | 36.59 | 38.37 | 2,497,352 | +1.20(+3.23%) |
Oct 31, 2012 | 37.41 | 37.78 | 36.10 | 37.17 | 3,499,098 | -1.68(-4.33%) |
Oct 26, 2012 | 38.57 | 38.85 | 38.85 | 38.85 | 907,776 | +0.12(+0.32%) |
Oct 25, 2012 | 39.02 | 39.07 | 38.49 | 38.73 | 1,245,154 | +0.05(+0.13%) |
Oct 24, 2012 | 39.31 | 39.33 | 38.53 | 38.68 | 797,024 | -0.42(-1.09%) |
Oct 23, 2012 | 39.09 | 39.33 | 38.58 | 39.10 | 821,615 | -0.33(-0.83%) |
Oct 19, 2012 | 40.20 | 40.28 | 39.17 | 39.43 | 1,239,741 | -1.05(-2.60%) |
Oct 18, 2012 | 40.43 | 40.75 | 40.26 | 40.48 | 939,725 | +0.07(+0.16%) |
Oct 17, 2012 | 39.61 | 40.46 | 39.33 | 40.42 | 1,250,999 | +0.97(+2.46%) |
Oct 16, 2012 | 38.84 | 39.46 | 38.51 | 39.45 | 1,112,914 | +0.97(+2.53%) |
Oct 15, 2012 | 38.40 | 38.51 | 37.92 | 38.48 | 770,706 | +0.34(+0.90%) |
Oct 12, 2012 | 38.24 | 38.48 | 37.73 | 38.13 | 999,413 | -0.17(-0.45%) |
Oct 11, 2012 | 38.22 | 38.53 | 38.03 | 38.30 | 1,150,051 | +0.58(+1.54%) |
Oct 10, 2012 | 38.35 | 38.35 | 37.15 | 37.72 | 2,381,994 | -0.77(-1.99%) |
Oct 09, 2012 | 39.19 | 39.36 | 38.46 | 38.49 | 1,651,861 | -0.71(-1.81%) |
Oct 08, 2012 | 38.66 | 39.22 | 38.23 | 39.20 | 901,728 | +0.31(+0.80%) |
Oct 05, 2012 | 39.53 | 39.79 | 38.74 | 38.89 | 947,158 | -0.29(-0.75%) |
Oct 04, 2012 | 38.60 | 39.33 | 38.30 | 39.19 | 1,126,816 | +0.87(+2.26%) |
Oct 03, 2012 | 38.83 | 38.83 | 38.00 | 38.32 | 911,593 | -0.49(-1.26%) |
Oct 02, 2012 | 38.49 | 38.84 | 38.16 | 38.81 | 1,606,018 | +0.59(+1.54%) |
Oct 01, 2012 | 38.78 | 39.18 | 38.12 | 38.22 | 1,673,361 | -0.56(-1.43%) |
Sep 28, 2012 | 38.18 | 38.92 | 37.83 | 38.78 | 1,889,226 | +0.46(+1.19%) |
Sep 27, 2012 | 37.66 | 38.39 | 37.54 | 38.32 | 1,585,892 | +0.97(+2.60%) |
Sep 26, 2012 | 37.90 | 37.90 | 36.83 | 37.35 | 1,603,252 | -0.51(-1.34%) |
Sep 25, 2012 | 38.39 | 38.70 | 37.83 | 37.85 | 1,617,200 | -0.56(-1.45%) |
Sep 24, 2012 | 37.94 | 38.78 | 37.90 | 38.41 | 835,201 | +0.23(+0.60%) |
Sep 21, 2012 | 38.69 | 38.93 | 38.05 | 38.18 | 1,414,512 | -0.05(-0.13%) |
Sep 20, 2012 | 38.17 | 38.37 | 37.54 | 38.23 | 843,300 | -0.39(-1.01%) |
Sep 19, 2012 | 38.36 | 38.93 | 38.28 | 38.62 | 930,454 | +0.22(+0.57%) |
Sep 18, 2012 | 38.35 | 38.89 | 38.17 | 38.40 | 1,324,673 | +0.05(+0.13%) |
Sep 17, 2012 | 38.37 | 39.20 | 38.14 | 38.35 | 1,649,505 | -0.16(-0.42%) |
Sep 14, 2012 | 37.74 | 38.95 | 37.59 | 38.52 | 2,225,283 | +1.07(+2.86%) |
Sep 13, 2012 | 36.47 | 37.55 | 36.13 | 37.45 | 2,071,887 | +0.86(+2.34%) |
Sep 12, 2012 | 36.22 | 36.60 | 36.03 | 36.59 | 1,200,167 | +0.38(+1.04%) |
Sep 11, 2012 | 35.66 | 36.27 | 35.45 | 36.21 | 1,334,377 | +0.72(+2.02%) |
Sep 10, 2012 | 35.57 | 35.74 | 35.20 | 35.49 | 1,078,518 | -0.34(-0.96%) |
Sep 07, 2012 | 35.43 | 36.34 | 35.38 | 35.84 | 1,478,548 | +0.72(+2.05%) |
Sep 06, 2012 | 34.50 | 35.13 | 34.40 | 35.12 | 1,125,882 | +0.96(+2.82%) |
Sep 05, 2012 | 34.04 | 34.49 | 33.79 | 34.16 | 1,085,363 | +0.05(+0.14%) |