Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 34.04 | 34.41 | 33.97 | 34.36 | 15,304,163 | +0.35(+1.03%) |
Nov 29, 2012 | 33.95 | 34.04 | 33.79 | 34.01 | 13,696,144 | +0.20(+0.60%) |
Nov 28, 2012 | 33.51 | 33.82 | 33.48 | 33.80 | 11,283,643 | +0.12(+0.35%) |
Nov 27, 2012 | 33.76 | 33.93 | 33.58 | 33.69 | 10,873,101 | -0.11(-0.32%) |
Nov 26, 2012 | 33.88 | 33.88 | 33.60 | 33.79 | 9,393,988 | -0.20(-0.59%) |
Nov 23, 2012 | 33.80 | 33.99 | 33.60 | 33.99 | 4,852,074 | +0.34(+1.00%) |
Nov 21, 2012 | 33.56 | 33.71 | 33.45 | 33.66 | 7,153,077 | +0.07(+0.22%) |
Nov 20, 2012 | 33.40 | 33.82 | 33.31 | 33.58 | 10,421,138 | +0.16(+0.47%) |
Nov 19, 2012 | 33.05 | 33.43 | 32.97 | 33.43 | 16,469,364 | +0.67(+2.06%) |
Nov 16, 2012 | 32.13 | 32.94 | 32.13 | 32.75 | 18,118,844 | +0.62(+1.94%) |
Nov 15, 2012 | 32.13 | 32.24 | 31.79 | 32.13 | 14,944,249 | +0.01(+0.04%) |
Nov 14, 2012 | 32.73 | 32.87 | 32.05 | 32.12 | 14,823,898 | -0.50(-1.53%) |
Nov 13, 2012 | 32.65 | 33.15 | 32.62 | 32.62 | 11,081,597 | -0.18(-0.55%) |
Nov 12, 2012 | 32.52 | 32.92 | 32.52 | 32.80 | 9,765,355 | +0.07(+0.22%) |
Nov 09, 2012 | 32.27 | 32.93 | 32.12 | 32.73 | 12,884,306 | +0.20(+0.61%) |
Nov 08, 2012 | 32.55 | 32.80 | 32.49 | 32.53 | 11,064,227 | -0.11(-0.35%) |
Nov 07, 2012 | 32.64 | 32.88 | 32.41 | 32.64 | 11,389,874 | -0.30(-0.90%) |
Nov 06, 2012 | 32.62 | 33.16 | 32.40 | 32.94 | 9,923,905 | +0.54(+1.67%) |
Nov 05, 2012 | 32.68 | 32.95 | 32.33 | 32.40 | 15,137,814 | -0.43(-1.32%) |
Nov 02, 2012 | 32.98 | 33.52 | 32.83 | 32.83 | 20,198,370 | -0.11(-0.33%) |
Nov 01, 2012 | 32.24 | 33.05 | 32.12 | 32.94 | 23,267,776 | +1.17(+3.69%) |
Oct 31, 2012 | 31.51 | 32.05 | 31.46 | 31.77 | 15,570,968 | +0.10(+0.33%) |
Oct 26, 2012 | 31.56 | 31.67 | 31.67 | 31.67 | 53,060,196 | +0.17(+0.55%) |
Oct 25, 2012 | 31.56 | 31.76 | 31.26 | 31.49 | 17,334,090 | +0.24(+0.78%) |
Oct 24, 2012 | 31.48 | 31.68 | 31.24 | 31.25 | 12,532,227 | -0.03(-0.11%) |
Oct 23, 2012 | 31.59 | 31.59 | 31.12 | 31.29 | 13,018,708 | -0.76(-2.38%) |
Oct 19, 2012 | 32.58 | 32.60 | 32.00 | 32.05 | 11,066,424 | -0.44(-1.35%) |
Oct 18, 2012 | 32.60 | 32.76 | 32.31 | 32.49 | 12,274,267 | -0.16(-0.48%) |
Oct 17, 2012 | 32.32 | 32.69 | 32.24 | 32.64 | 11,056,060 | +0.32(+0.99%) |
Oct 16, 2012 | 32.10 | 32.46 | 32.06 | 32.32 | 9,088,861 | +0.29(+0.91%) |
Oct 15, 2012 | 31.91 | 32.11 | 31.73 | 32.03 | 10,580,585 | +0.18(+0.55%) |
Oct 12, 2012 | 31.91 | 32.05 | 31.70 | 31.85 | 8,863,147 | +0.02(+0.05%) |
Oct 11, 2012 | 31.64 | 32.02 | 31.64 | 31.84 | 15,348,866 | +0.37(+1.19%) |
Oct 10, 2012 | 31.28 | 31.59 | 31.21 | 31.46 | 8,790,026 | +0.16(+0.50%) |
Oct 09, 2012 | 31.86 | 31.91 | 31.30 | 31.31 | 10,894,369 | -0.45(-1.42%) |
Oct 08, 2012 | 31.83 | 31.94 | 31.73 | 31.76 | 7,428,301 | -0.35(-1.11%) |
Oct 05, 2012 | 32.22 | 32.42 | 31.94 | 32.11 | 12,317,008 | +0.14(+0.42%) |
Oct 04, 2012 | 31.78 | 32.01 | 31.64 | 31.98 | 9,254,307 | +0.26(+0.83%) |
Oct 03, 2012 | 31.29 | 31.73 | 31.14 | 31.72 | 12,793,863 | +0.58(+1.85%) |
Oct 02, 2012 | 31.27 | 31.39 | 31.02 | 31.14 | 10,789,986 | -0.17(-0.53%) |
Oct 01, 2012 | 30.88 | 31.57 | 30.88 | 31.31 | 16,051,815 | +0.56(+1.82%) |
Sep 28, 2012 | 30.68 | 30.82 | 30.51 | 30.75 | 10,298,255 | +0.08(+0.28%) |
Sep 27, 2012 | 30.39 | 30.74 | 30.34 | 30.66 | 9,207,251 | +0.32(+1.05%) |
Sep 26, 2012 | 30.71 | 30.81 | 30.31 | 30.34 | 11,614,548 | -0.47(-1.52%) |
Sep 25, 2012 | 30.64 | 31.00 | 30.59 | 30.81 | 16,813,154 | +0.19(+0.61%) |
Sep 24, 2012 | 30.71 | 30.90 | 30.57 | 30.62 | 11,497,839 | -0.29(-0.93%) |
Sep 21, 2012 | 30.98 | 31.13 | 30.89 | 30.91 | 31,923,416 | +0.09(+0.29%) |
Sep 20, 2012 | 30.75 | 30.87 | 30.56 | 30.82 | 13,953,516 | -0.04(-0.13%) |
Sep 19, 2012 | 30.65 | 31.03 | 30.62 | 30.86 | 13,077,241 | +0.26(+0.85%) |
Sep 18, 2012 | 30.47 | 30.65 | 30.34 | 30.60 | 14,403,934 | -0.05(-0.16%) |
Sep 17, 2012 | 30.79 | 30.88 | 30.59 | 30.65 | 11,627,349 | -0.09(-0.28%) |
Sep 14, 2012 | 30.97 | 30.98 | 30.62 | 30.74 | 14,511,895 | -0.17(-0.54%) |
Sep 13, 2012 | 30.44 | 31.29 | 30.36 | 30.91 | 17,191,696 | +0.35(+1.14%) |
Sep 12, 2012 | 30.14 | 30.56 | 30.13 | 30.56 | 16,002,466 | +0.45(+1.50%) |
Sep 11, 2012 | 29.51 | 30.32 | 29.49 | 30.11 | 17,350,122 | +0.64(+2.18%) |
Sep 10, 2012 | 29.40 | 29.74 | 29.40 | 29.46 | 12,702,128 | -0.24(-0.79%) |
Sep 07, 2012 | 29.65 | 29.76 | 29.46 | 29.70 | 11,780,331 | +0.05(+0.16%) |
Sep 06, 2012 | 29.35 | 29.65 | 29.26 | 29.65 | 17,141,360 | +0.43(+1.48%) |
Sep 05, 2012 | 29.50 | 29.54 | 29.07 | 29.22 | 13,865,357 | -0.21(-0.71%) |