Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 35.35 | 35.65 | 35.27 | 35.55 | 14,634,953 | +0.13(+0.37%) |
Nov 29, 2012 | 35.16 | 35.45 | 35.09 | 35.42 | 6,629,822 | +0.35(+1.00%) |
Nov 28, 2012 | 34.51 | 35.06 | 34.45 | 35.06 | 7,715,678 | +0.48(+1.39%) |
Nov 27, 2012 | 34.69 | 35.15 | 34.56 | 34.58 | 7,742,013 | -0.04(-0.11%) |
Nov 26, 2012 | 34.83 | 34.93 | 34.59 | 34.62 | 8,142,952 | -0.41(-1.16%) |
Nov 23, 2012 | 34.99 | 35.05 | 34.76 | 35.03 | 3,399,262 | +0.07(+0.20%) |
Nov 21, 2012 | 34.77 | 35.03 | 34.66 | 34.96 | 5,417,350 | +0.13(+0.37%) |
Nov 20, 2012 | 34.48 | 34.83 | 34.35 | 34.83 | 8,563,597 | +0.37(+1.09%) |
Nov 19, 2012 | 34.45 | 34.58 | 34.37 | 34.45 | 10,084,048 | +0.21(+0.63%) |
Nov 16, 2012 | 34.23 | 34.42 | 33.88 | 34.24 | 12,135,357 | +0.08(+0.22%) |
Nov 15, 2012 | 34.59 | 34.80 | 34.06 | 34.16 | 10,256,210 | -0.54(-1.56%) |
Nov 14, 2012 | 35.36 | 35.46 | 34.69 | 34.71 | 12,293,047 | -0.63(-1.77%) |
Nov 13, 2012 | 35.28 | 35.50 | 35.17 | 35.33 | 11,417,875 | -0.02(-0.04%) |
Nov 12, 2012 | 35.62 | 35.87 | 35.28 | 35.35 | 5,848,944 | -0.08(-0.24%) |
Nov 09, 2012 | 35.36 | 35.58 | 35.28 | 35.43 | 8,473,475 | -0.05(-0.15%) |
Nov 08, 2012 | 35.60 | 35.82 | 35.37 | 35.49 | 8,024,465 | -0.20(-0.56%) |
Nov 07, 2012 | 35.81 | 35.87 | 35.35 | 35.68 | 9,613,932 | -0.15(-0.41%) |
Nov 06, 2012 | 36.33 | 36.34 | 35.10 | 35.83 | 20,691,954 | +0.19(+0.54%) |
Nov 05, 2012 | 35.36 | 35.74 | 35.36 | 35.64 | 9,984,906 | +0.05(+0.15%) |
Nov 02, 2012 | 35.75 | 35.85 | 35.48 | 35.58 | 8,409,243 | +0.05(+0.15%) |
Nov 01, 2012 | 35.52 | 35.68 | 35.40 | 35.53 | 8,208,328 | +0.07(+0.19%) |
Oct 31, 2012 | 35.39 | 35.70 | 35.19 | 35.46 | 9,260,359 | +0.26(+0.74%) |
Oct 26, 2012 | 35.20 | 35.20 | 35.20 | 35.20 | 7,035,557 | -0.04(-0.11%) |
Oct 25, 2012 | 35.39 | 35.50 | 34.99 | 35.24 | 6,104,794 | +0.12(+0.35%) |
Oct 24, 2012 | 35.10 | 35.34 | 35.08 | 35.12 | 6,433,088 | +0.05(+0.15%) |
Oct 23, 2012 | 35.06 | 35.23 | 34.84 | 35.06 | 6,869,341 | -0.24(-0.69%) |
Oct 19, 2012 | 35.58 | 35.68 | 35.20 | 35.31 | 9,201,038 | -0.30(-0.84%) |
Oct 18, 2012 | 35.65 | 35.77 | 35.46 | 35.61 | 7,026,790 | +0.08(+0.22%) |
Oct 17, 2012 | 35.89 | 36.05 | 35.38 | 35.53 | 11,065,879 | -0.19(-0.53%) |
Oct 16, 2012 | 36.13 | 36.15 | 35.64 | 35.72 | 8,726,930 | -0.13(-0.36%) |
Oct 15, 2012 | 35.97 | 35.97 | 35.73 | 35.85 | 6,452,346 | -0.01(-0.02%) |
Oct 12, 2012 | 36.17 | 36.17 | 35.61 | 35.86 | 9,825,925 | -0.40(-1.09%) |
Oct 11, 2012 | 36.85 | 36.93 | 36.21 | 36.25 | 7,997,757 | -0.35(-0.96%) |
Oct 10, 2012 | 36.72 | 36.93 | 36.52 | 36.60 | 6,970,741 | +0.03(+0.08%) |
Oct 09, 2012 | 36.95 | 37.14 | 36.52 | 36.57 | 7,906,625 | -0.46(-1.25%) |
Oct 08, 2012 | 37.20 | 37.27 | 37.04 | 37.04 | 5,475,284 | -0.18(-0.47%) |
Oct 05, 2012 | 37.35 | 37.50 | 37.07 | 37.21 | 7,026,595 | -0.02(-0.04%) |
Oct 04, 2012 | 37.33 | 37.44 | 37.11 | 37.23 | 6,895,561 | +0.02(+0.04%) |
Oct 03, 2012 | 37.08 | 37.30 | 36.79 | 37.21 | 6,600,668 | +0.28(+0.76%) |
Oct 02, 2012 | 37.06 | 37.25 | 36.78 | 36.93 | 7,011,523 | -0.14(-0.37%) |
Oct 01, 2012 | 36.95 | 37.27 | 36.80 | 37.07 | 9,133,551 | +0.19(+0.52%) |
Sep 28, 2012 | 36.65 | 36.90 | 36.48 | 36.88 | 8,589,733 | +0.14(+0.37%) |
Sep 27, 2012 | 36.47 | 36.90 | 36.44 | 36.74 | 5,474,001 | +0.31(+0.86%) |
Sep 26, 2012 | 36.23 | 36.69 | 36.12 | 36.43 | 6,854,345 | +0.15(+0.42%) |
Sep 25, 2012 | 36.63 | 36.91 | 36.21 | 36.28 | 10,052,684 | -0.34(-0.92%) |
Sep 24, 2012 | 36.37 | 36.72 | 36.25 | 36.61 | 6,459,992 | +0.15(+0.42%) |
Sep 21, 2012 | 36.63 | 36.63 | 36.37 | 36.46 | 7,672,322 | +0.05(+0.13%) |
Sep 20, 2012 | 36.18 | 36.54 | 36.17 | 36.41 | 7,535,127 | +0.08(+0.21%) |
Sep 19, 2012 | 35.97 | 36.67 | 35.91 | 36.34 | 13,099,409 | +0.24(+0.65%) |
Sep 18, 2012 | 35.66 | 36.15 | 35.51 | 36.10 | 7,712,994 | +0.38(+1.07%) |
Sep 17, 2012 | 35.79 | 35.80 | 35.49 | 35.72 | 5,940,822 | -0.05(-0.15%) |
Sep 14, 2012 | 36.27 | 36.27 | 35.65 | 35.77 | 8,973,139 | -0.37(-1.01%) |
Sep 13, 2012 | 35.35 | 36.18 | 35.31 | 36.14 | 7,866,769 | +0.75(+2.11%) |
Sep 12, 2012 | 35.11 | 35.46 | 35.11 | 35.39 | 6,268,767 | +0.32(+0.91%) |
Sep 11, 2012 | 35.22 | 35.34 | 35.02 | 35.07 | 5,817,405 | -0.11(-0.30%) |
Sep 10, 2012 | 35.06 | 35.35 | 34.93 | 35.18 | 4,965,481 | +0.10(+0.28%) |
Sep 07, 2012 | 35.40 | 35.46 | 34.91 | 35.08 | 7,297,964 | -0.34(-0.95%) |
Sep 06, 2012 | 35.06 | 35.66 | 35.06 | 35.41 | 9,150,197 | +0.74(+2.13%) |
Sep 05, 2012 | 34.92 | 35.01 | 34.65 | 34.68 | 6,099,670 | -0.30(-0.87%) |