Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 32.11 | 32.35 | 32.01 | 32.35 | 4,511,096 | +0.28(+0.87%) |
Nov 29, 2012 | 31.99 | 32.18 | 31.88 | 32.07 | 3,628,908 | +0.15(+0.48%) |
Nov 28, 2012 | 31.68 | 31.94 | 31.55 | 31.92 | 4,527,940 | +0.26(+0.83%) |
Nov 27, 2012 | 31.69 | 31.94 | 31.63 | 31.65 | 4,471,362 | -0.07(-0.22%) |
Nov 26, 2012 | 31.33 | 31.87 | 31.28 | 31.72 | 2,871,140 | +0.33(+1.06%) |
Nov 23, 2012 | 31.45 | 31.50 | 31.19 | 31.39 | 1,682,672 | -0.03(-0.08%) |
Nov 21, 2012 | 31.54 | 31.62 | 31.09 | 31.42 | 3,199,232 | -0.11(-0.36%) |
Nov 20, 2012 | 31.49 | 31.54 | 31.16 | 31.53 | 3,243,761 | +0.04(+0.12%) |
Nov 19, 2012 | 31.60 | 31.60 | 31.27 | 31.49 | 3,987,192 | +0.08(+0.26%) |
Nov 16, 2012 | 31.15 | 31.47 | 31.00 | 31.41 | 3,847,527 | +0.29(+0.95%) |
Nov 15, 2012 | 31.23 | 31.42 | 30.87 | 31.12 | 3,860,912 | -0.13(-0.42%) |
Nov 14, 2012 | 31.45 | 31.59 | 31.19 | 31.25 | 4,523,666 | -0.20(-0.64%) |
Nov 13, 2012 | 30.72 | 31.54 | 30.65 | 31.45 | 6,513,736 | +0.64(+2.07%) |
Nov 12, 2012 | 30.88 | 30.93 | 30.67 | 30.81 | 3,334,487 | -0.09(-0.28%) |
Nov 09, 2012 | 30.83 | 31.04 | 30.71 | 30.90 | 3,564,310 | -0.06(-0.20%) |
Nov 08, 2012 | 31.19 | 31.63 | 30.96 | 30.96 | 3,995,028 | -0.27(-0.86%) |
Nov 07, 2012 | 31.74 | 31.79 | 31.02 | 31.23 | 3,924,064 | -0.70(-2.18%) |
Nov 06, 2012 | 31.79 | 32.08 | 31.79 | 31.92 | 2,596,652 | +0.03(+0.08%) |
Nov 05, 2012 | 32.23 | 32.27 | 31.73 | 31.90 | 3,177,434 | -0.48(-1.49%) |
Nov 02, 2012 | 32.78 | 32.78 | 32.32 | 32.38 | 3,690,826 | -0.20(-0.62%) |
Nov 01, 2012 | 33.12 | 33.14 | 32.54 | 32.58 | 5,586,541 | -0.48(-1.44%) |
Oct 31, 2012 | 32.78 | 33.10 | 32.57 | 33.06 | 4,381,982 | +0.44(+1.36%) |
Oct 26, 2012 | 32.51 | 32.61 | 32.61 | 32.61 | 4,394,102 | +0.08(+0.23%) |
Oct 25, 2012 | 32.79 | 32.79 | 31.95 | 32.54 | 7,863,726 | -0.31(-0.95%) |
Oct 24, 2012 | 32.99 | 33.07 | 32.76 | 32.85 | 2,714,589 | -0.15(-0.46%) |
Oct 23, 2012 | 32.94 | 33.17 | 32.84 | 33.00 | 3,048,676 | -0.51(-1.53%) |
Oct 19, 2012 | 33.53 | 33.63 | 33.41 | 33.51 | 3,523,402 | -0.04(-0.13%) |
Oct 18, 2012 | 33.40 | 33.60 | 33.27 | 33.56 | 2,602,878 | +0.14(+0.43%) |
Oct 17, 2012 | 33.07 | 33.43 | 33.02 | 33.41 | 2,287,328 | +0.43(+1.31%) |
Oct 16, 2012 | 33.17 | 33.18 | 32.84 | 32.98 | 2,402,350 | -0.06(-0.19%) |
Oct 15, 2012 | 32.98 | 33.09 | 32.83 | 33.04 | 2,149,514 | +0.05(+0.15%) |
Oct 12, 2012 | 33.30 | 33.35 | 32.94 | 32.99 | 2,487,618 | -0.22(-0.66%) |
Oct 11, 2012 | 33.46 | 33.47 | 33.14 | 33.21 | 2,120,183 | -0.12(-0.36%) |
Oct 10, 2012 | 33.23 | 33.43 | 33.16 | 33.33 | 3,610,056 | +0.25(+0.76%) |
Oct 09, 2012 | 33.20 | 33.31 | 32.99 | 33.08 | 3,188,797 | -0.13(-0.40%) |
Oct 08, 2012 | 33.34 | 33.50 | 33.01 | 33.21 | 3,687,276 | -0.14(-0.43%) |
Oct 05, 2012 | 33.56 | 33.69 | 33.33 | 33.36 | 4,413,294 | -0.08(-0.22%) |
Oct 04, 2012 | 33.55 | 33.75 | 33.43 | 33.43 | 3,052,736 | +0.03(+0.09%) |
Oct 03, 2012 | 33.45 | 33.60 | 33.40 | 33.40 | 2,598,069 | +0.06(+0.19%) |
Oct 02, 2012 | 33.14 | 33.35 | 33.06 | 33.34 | 2,228,872 | +0.26(+0.80%) |
Oct 01, 2012 | 33.28 | 33.44 | 33.04 | 33.08 | 2,471,511 | -0.08(-0.25%) |
Sep 28, 2012 | 33.06 | 33.28 | 32.93 | 33.16 | 3,822,206 | +0.08(+0.25%) |
Sep 27, 2012 | 33.24 | 33.27 | 32.99 | 33.08 | 3,291,036 | -0.05(-0.15%) |
Sep 26, 2012 | 33.08 | 33.54 | 33.06 | 33.13 | 3,314,439 | +0.15(+0.46%) |
Sep 25, 2012 | 33.36 | 33.48 | 32.98 | 32.98 | 3,443,636 | -0.29(-0.87%) |
Sep 24, 2012 | 32.99 | 33.32 | 32.95 | 33.26 | 2,076,157 | +0.26(+0.78%) |
Sep 21, 2012 | 33.09 | 33.18 | 32.90 | 33.01 | 4,260,277 | -0.01(-0.04%) |
Sep 20, 2012 | 32.91 | 33.10 | 32.70 | 33.02 | 2,739,155 | +0.23(+0.69%) |
Sep 19, 2012 | 32.85 | 33.05 | 32.69 | 32.79 | 2,320,955 | +0.07(+0.21%) |
Sep 18, 2012 | 32.93 | 33.00 | 32.67 | 32.73 | 2,447,426 | -0.23(-0.68%) |
Sep 17, 2012 | 33.10 | 33.21 | 32.84 | 32.95 | 2,501,416 | -0.13(-0.40%) |
Sep 14, 2012 | 33.55 | 33.59 | 33.00 | 33.08 | 3,464,756 | -0.48(-1.44%) |
Sep 13, 2012 | 33.01 | 33.57 | 33.01 | 33.56 | 2,957,526 | +0.52(+1.57%) |
Sep 12, 2012 | 33.24 | 33.27 | 32.99 | 33.04 | 2,250,136 | -0.11(-0.34%) |
Sep 11, 2012 | 33.37 | 33.44 | 33.16 | 33.16 | 2,001,564 | -0.21(-0.64%) |
Sep 10, 2012 | 33.46 | 33.51 | 33.32 | 33.37 | 1,984,108 | +0.08(+0.23%) |
Sep 07, 2012 | 33.65 | 33.73 | 33.27 | 33.30 | 3,211,982 | -0.38(-1.13%) |
Sep 06, 2012 | 32.99 | 33.70 | 32.93 | 33.68 | 3,928,849 | +0.80(+2.42%) |
Sep 05, 2012 | 32.96 | 33.08 | 32.82 | 32.88 | 2,433,146 | -0.01(-0.02%) |