Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 35.28 | 35.35 | 33.85 | 34.57 | 769,510 | -0.67(-1.90%) |
Nov 29, 2012 | 35.95 | 36.27 | 34.65 | 35.24 | 418,789 | -0.39(-1.11%) |
Nov 28, 2012 | 35.31 | 35.64 | 34.45 | 35.63 | 495,704 | +0.29(+0.81%) |
Nov 27, 2012 | 35.04 | 35.88 | 35.03 | 35.35 | 433,960 | +0.21(+0.59%) |
Nov 26, 2012 | 35.23 | 35.65 | 34.83 | 35.14 | 510,842 | -0.11(-0.31%) |
Nov 23, 2012 | 35.20 | 35.57 | 34.31 | 35.25 | 216,724 | +0.27(+0.76%) |
Nov 21, 2012 | 35.43 | 35.95 | 34.67 | 34.98 | 387,356 | -0.37(-1.03%) |
Nov 20, 2012 | 34.84 | 35.36 | 34.36 | 35.35 | 443,309 | +0.91(+2.64%) |
Nov 19, 2012 | 34.81 | 35.84 | 33.91 | 34.44 | 447,376 | +0.44(+1.31%) |
Nov 16, 2012 | 32.78 | 34.04 | 32.57 | 33.99 | 479,479 | +1.05(+3.18%) |
Nov 15, 2012 | 33.20 | 34.01 | 31.91 | 32.95 | 776,208 | -0.38(-1.13%) |
Nov 14, 2012 | 35.03 | 35.03 | 33.19 | 33.32 | 596,084 | -1.31(-3.79%) |
Nov 13, 2012 | 34.76 | 35.74 | 34.39 | 34.64 | 560,187 | -0.34(-0.96%) |
Nov 12, 2012 | 36.21 | 36.93 | 34.91 | 34.97 | 466,962 | -1.02(-2.83%) |
Nov 09, 2012 | 36.62 | 36.76 | 35.34 | 35.99 | 610,809 | -0.72(-1.96%) |
Nov 08, 2012 | 37.10 | 37.15 | 36.04 | 36.71 | 384,538 | -0.23(-0.61%) |
Nov 07, 2012 | 36.31 | 37.38 | 35.53 | 36.94 | 387,763 | +0.25(+0.67%) |
Nov 06, 2012 | 37.38 | 37.80 | 36.47 | 36.69 | 562,518 | -0.49(-1.33%) |
Nov 05, 2012 | 36.13 | 37.23 | 35.77 | 37.18 | 434,929 | +1.14(+3.15%) |
Nov 02, 2012 | 37.89 | 37.89 | 36.02 | 36.05 | 759,621 | -1.33(-3.56%) |
Nov 01, 2012 | 36.70 | 37.65 | 36.61 | 37.38 | 725,001 | +0.88(+2.41%) |
Oct 31, 2012 | 35.79 | 36.53 | 35.72 | 36.50 | 693,951 | +1.09(+3.07%) |
Oct 26, 2012 | 35.50 | 35.42 | 35.42 | 35.42 | 821,238 | -0.20(-0.55%) |
Oct 25, 2012 | 38.64 | 39.07 | 34.43 | 35.61 | 1,948,787 | -3.20(-8.24%) |
Oct 24, 2012 | 39.20 | 39.74 | 38.72 | 38.81 | 862,036 | -0.41(-1.06%) |
Oct 23, 2012 | 40.02 | 40.21 | 38.52 | 39.23 | 965,875 | -1.79(-4.36%) |
Oct 19, 2012 | 40.95 | 41.73 | 40.53 | 41.01 | 380,482 | -0.20(-0.48%) |
Oct 18, 2012 | 40.91 | 41.58 | 40.91 | 41.21 | 507,470 | +0.20(+0.48%) |
Oct 17, 2012 | 40.50 | 41.70 | 40.50 | 41.01 | 909,815 | +1.44(+3.64%) |
Oct 16, 2012 | 40.22 | 40.51 | 39.11 | 39.57 | 625,165 | -0.40(-1.01%) |
Oct 15, 2012 | 38.98 | 39.98 | 38.34 | 39.98 | 392,137 | +1.21(+3.13%) |
Oct 12, 2012 | 38.97 | 38.99 | 38.04 | 38.76 | 343,659 | -0.11(-0.28%) |
Oct 11, 2012 | 40.36 | 40.43 | 38.64 | 38.87 | 310,851 | -1.14(-2.84%) |
Oct 10, 2012 | 39.33 | 40.40 | 39.26 | 40.01 | 292,020 | +0.72(+1.83%) |
Oct 09, 2012 | 40.01 | 40.22 | 39.26 | 39.28 | 412,327 | -0.87(-2.16%) |
Oct 08, 2012 | 40.97 | 41.21 | 40.06 | 40.15 | 479,884 | -0.96(-2.33%) |
Oct 05, 2012 | 41.11 | 41.66 | 40.79 | 41.11 | 604,548 | +0.39(+0.97%) |
Oct 04, 2012 | 40.16 | 40.82 | 39.88 | 40.72 | 899,826 | +0.58(+1.45%) |
Oct 03, 2012 | 37.97 | 40.20 | 37.92 | 40.13 | 859,225 | +2.20(+5.80%) |
Oct 02, 2012 | 37.41 | 37.93 | 37.01 | 37.93 | 568,781 | +0.66(+1.77%) |
Oct 01, 2012 | 37.72 | 38.03 | 36.95 | 37.27 | 436,169 | -0.27(-0.71%) |
Sep 28, 2012 | 37.90 | 38.17 | 37.49 | 37.54 | 508,563 | -0.64(-1.68%) |
Sep 27, 2012 | 37.55 | 38.48 | 37.15 | 38.18 | 398,390 | +0.68(+1.82%) |
Sep 26, 2012 | 40.34 | 40.63 | 37.33 | 37.50 | 1,079,876 | -2.94(-7.27%) |
Sep 25, 2012 | 40.96 | 41.79 | 40.42 | 40.44 | 836,627 | -0.55(-1.35%) |
Sep 24, 2012 | 41.37 | 41.71 | 40.72 | 40.99 | 604,753 | -0.71(-1.70%) |
Sep 21, 2012 | 40.34 | 42.04 | 40.06 | 41.70 | 1,314,363 | +1.95(+4.92%) |
Sep 20, 2012 | 39.15 | 39.82 | 38.76 | 39.75 | 712,966 | +0.53(+1.36%) |
Sep 19, 2012 | 38.51 | 39.39 | 38.27 | 39.22 | 621,739 | +0.94(+2.45%) |
Sep 18, 2012 | 39.20 | 39.87 | 38.05 | 38.28 | 601,541 | -0.83(-2.12%) |
Sep 17, 2012 | 40.16 | 40.40 | 39.04 | 39.11 | 767,153 | -1.49(-3.67%) |
Sep 14, 2012 | 39.99 | 40.76 | 39.68 | 40.60 | 830,228 | +0.87(+2.19%) |
Sep 13, 2012 | 38.77 | 39.92 | 37.61 | 39.73 | 1,370,276 | +0.82(+2.11%) |
Sep 12, 2012 | 37.66 | 38.95 | 37.42 | 38.91 | 1,191,695 | +1.16(+3.09%) |
Sep 11, 2012 | 37.58 | 38.11 | 37.43 | 37.74 | 315,786 | +0.32(+0.84%) |
Sep 10, 2012 | 37.76 | 38.06 | 37.36 | 37.43 | 394,171 | -0.36(-0.94%) |
Sep 07, 2012 | 36.55 | 38.38 | 36.55 | 37.78 | 645,395 | -0.01(-0.03%) |
Sep 06, 2012 | 36.82 | 37.80 | 36.76 | 37.79 | 546,155 | +1.04(+2.82%) |
Sep 05, 2012 | 37.02 | 37.21 | 36.43 | 36.76 | 429,983 | -0.11(-0.29%) |