Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 34.60 | 34.68 | 33.98 | 34.41 | 11,774,417 | -0.17(-0.50%) |
Nov 29, 2012 | 34.86 | 35.26 | 34.34 | 34.59 | 4,762,720 | -0.14(-0.39%) |
Nov 28, 2012 | 34.78 | 35.14 | 33.88 | 34.72 | 6,064,883 | -0.31(-0.88%) |
Nov 27, 2012 | 34.90 | 35.55 | 34.76 | 35.03 | 5,317,352 | +0.16(+0.47%) |
Nov 26, 2012 | 34.68 | 35.04 | 34.35 | 34.87 | 6,622,694 | -0.13(-0.36%) |
Nov 23, 2012 | 34.80 | 35.15 | 34.30 | 34.99 | 1,362,257 | +0.33(+0.94%) |
Nov 21, 2012 | 34.49 | 35.10 | 34.25 | 34.67 | 4,461,381 | +0.20(+0.58%) |
Nov 20, 2012 | 33.58 | 34.83 | 33.48 | 34.47 | 7,584,246 | +1.17(+3.50%) |
Nov 19, 2012 | 33.27 | 33.96 | 32.82 | 33.30 | 6,085,358 | +0.62(+1.88%) |
Nov 16, 2012 | 31.65 | 32.98 | 31.51 | 32.69 | 7,623,172 | +1.11(+3.52%) |
Nov 15, 2012 | 31.60 | 32.48 | 30.69 | 31.57 | 10,215,512 | -0.10(-0.31%) |
Nov 14, 2012 | 33.04 | 33.07 | 31.60 | 31.67 | 7,491,725 | -1.09(-3.31%) |
Nov 13, 2012 | 32.63 | 33.56 | 32.37 | 32.76 | 7,294,001 | -0.15(-0.47%) |
Nov 12, 2012 | 34.69 | 35.02 | 32.85 | 32.91 | 7,804,729 | -1.57(-4.54%) |
Nov 09, 2012 | 34.56 | 35.18 | 33.19 | 34.48 | 8,667,818 | -0.27(-0.78%) |
Nov 08, 2012 | 35.37 | 35.37 | 34.34 | 34.75 | 4,759,711 | -0.58(-1.64%) |
Nov 07, 2012 | 34.67 | 35.58 | 34.56 | 35.33 | 6,798,343 | +0.14(+0.41%) |
Nov 06, 2012 | 35.06 | 35.28 | 34.57 | 35.18 | 5,772,974 | +0.24(+0.70%) |
Nov 05, 2012 | 33.74 | 35.00 | 33.55 | 34.94 | 3,846,522 | +1.19(+3.51%) |
Nov 02, 2012 | 34.83 | 35.26 | 33.71 | 33.75 | 4,543,103 | -0.89(-2.56%) |
Nov 01, 2012 | 34.04 | 34.90 | 33.92 | 34.64 | 4,292,964 | +0.74(+2.19%) |
Oct 31, 2012 | 33.86 | 34.34 | 33.17 | 33.90 | 3,707,940 | +0.41(+1.22%) |
Oct 26, 2012 | 33.83 | 33.49 | 33.49 | 33.49 | 4,071,699 | -0.44(-1.31%) |
Oct 25, 2012 | 34.97 | 35.11 | 33.34 | 33.93 | 5,371,138 | -0.62(-1.81%) |
Oct 24, 2012 | 34.26 | 34.87 | 34.12 | 34.56 | 4,035,510 | +0.41(+1.19%) |
Oct 23, 2012 | 34.04 | 34.42 | 33.70 | 34.15 | 4,334,996 | -0.89(-2.53%) |
Oct 19, 2012 | 34.96 | 35.51 | 34.66 | 35.04 | 9,280,255 | +0.05(+0.13%) |
Oct 18, 2012 | 34.45 | 35.03 | 34.45 | 34.99 | 5,004,518 | +0.50(+1.44%) |
Oct 17, 2012 | 34.35 | 35.23 | 34.20 | 34.49 | 7,829,932 | +0.73(+2.17%) |
Oct 16, 2012 | 33.73 | 33.80 | 32.95 | 33.76 | 4,184,147 | +0.24(+0.73%) |
Oct 15, 2012 | 32.44 | 33.61 | 32.38 | 33.52 | 4,508,651 | +1.17(+3.61%) |
Oct 12, 2012 | 32.47 | 32.57 | 31.89 | 32.35 | 7,229,588 | +0.04(+0.11%) |
Oct 11, 2012 | 33.46 | 33.47 | 32.00 | 32.31 | 5,979,695 | -0.92(-2.78%) |
Oct 10, 2012 | 33.23 | 33.90 | 33.13 | 33.24 | 4,467,719 | -0.05(-0.16%) |
Oct 09, 2012 | 33.88 | 33.93 | 33.13 | 33.29 | 6,002,346 | -0.70(-2.05%) |
Oct 08, 2012 | 34.13 | 34.39 | 33.79 | 33.99 | 6,396,053 | -0.28(-0.82%) |
Oct 05, 2012 | 34.23 | 34.54 | 34.01 | 34.27 | 6,496,648 | +0.37(+1.09%) |
Oct 04, 2012 | 33.82 | 33.94 | 33.18 | 33.90 | 7,892,602 | +0.09(+0.27%) |
Oct 03, 2012 | 31.66 | 33.90 | 31.66 | 33.81 | 9,760,695 | +2.19(+6.92%) |
Oct 02, 2012 | 31.73 | 31.76 | 31.09 | 31.62 | 5,862,057 | +0.31(+0.98%) |
Oct 01, 2012 | 31.87 | 31.94 | 31.19 | 31.31 | 3,534,939 | -0.11(-0.35%) |
Sep 28, 2012 | 31.64 | 31.79 | 31.34 | 31.42 | 4,021,069 | -0.44(-1.39%) |
Sep 27, 2012 | 31.17 | 32.24 | 30.95 | 31.86 | 6,311,284 | +0.56(+1.79%) |
Sep 26, 2012 | 32.59 | 33.25 | 30.97 | 31.30 | 10,952,040 | -1.46(-4.47%) |
Sep 25, 2012 | 33.28 | 33.90 | 32.69 | 32.77 | 9,664,562 | -0.63(-1.89%) |
Sep 24, 2012 | 34.58 | 34.58 | 32.57 | 33.40 | 15,413,345 | -0.50(-1.47%) |
Sep 21, 2012 | 33.34 | 34.23 | 33.20 | 33.90 | 9,516,570 | +0.82(+2.49%) |
Sep 20, 2012 | 32.53 | 33.15 | 32.32 | 33.07 | 5,436,974 | +0.31(+0.94%) |
Sep 19, 2012 | 32.13 | 33.15 | 32.05 | 32.77 | 5,513,785 | +0.61(+1.88%) |
Sep 18, 2012 | 32.43 | 32.98 | 31.93 | 32.16 | 4,130,748 | -0.32(-0.97%) |
Sep 17, 2012 | 32.99 | 33.08 | 32.14 | 32.48 | 4,374,934 | -0.48(-1.45%) |
Sep 14, 2012 | 32.23 | 33.21 | 32.14 | 32.96 | 7,160,395 | +1.22(+3.84%) |
Sep 13, 2012 | 31.15 | 32.02 | 30.55 | 31.74 | 5,406,089 | +0.54(+1.74%) |
Sep 12, 2012 | 30.09 | 31.19 | 30.09 | 31.19 | 6,716,088 | +1.30(+4.35%) |
Sep 11, 2012 | 29.95 | 30.31 | 29.72 | 29.89 | 5,359,608 | -0.10(-0.33%) |
Sep 10, 2012 | 30.68 | 30.73 | 29.94 | 29.99 | 5,339,771 | -0.67(-2.18%) |
Sep 07, 2012 | 30.85 | 30.92 | 30.28 | 30.66 | 3,729,548 | -0.14(-0.44%) |
Sep 06, 2012 | 29.92 | 30.91 | 29.82 | 30.80 | 6,193,116 | +1.08(+3.65%) |
Sep 05, 2012 | 29.63 | 29.87 | 29.40 | 29.71 | 3,322,156 | +0.02(+0.06%) |