Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 37.17 | 37.28 | 36.59 | 36.82 | 1,146,944 | -0.31(-0.84%) |
Nov 29, 2012 | 36.99 | 37.31 | 36.85 | 37.13 | 1,107,389 | +0.33(+0.89%) |
Nov 28, 2012 | 36.19 | 36.82 | 35.93 | 36.81 | 1,441,385 | +0.54(+1.50%) |
Nov 27, 2012 | 35.92 | 36.63 | 35.71 | 36.26 | 1,188,175 | +0.30(+0.82%) |
Nov 26, 2012 | 36.26 | 36.38 | 35.64 | 35.97 | 1,286,068 | -0.42(-1.16%) |
Nov 23, 2012 | 35.84 | 36.56 | 35.72 | 36.39 | 764,138 | +0.80(+2.24%) |
Nov 21, 2012 | 35.35 | 35.75 | 35.11 | 35.59 | 878,304 | +0.05(+0.13%) |
Nov 20, 2012 | 35.43 | 35.71 | 35.16 | 35.55 | 1,234,183 | +0.05(+0.13%) |
Nov 19, 2012 | 34.90 | 35.75 | 34.82 | 35.50 | 1,978,012 | +1.02(+2.96%) |
Nov 16, 2012 | 34.60 | 34.71 | 34.13 | 34.48 | 2,714,853 | +0.01(+0.02%) |
Nov 15, 2012 | 34.53 | 34.92 | 33.89 | 34.47 | 2,621,535 | -0.14(-0.39%) |
Nov 14, 2012 | 36.00 | 36.07 | 34.51 | 34.60 | 1,931,215 | -1.13(-3.17%) |
Nov 13, 2012 | 35.47 | 36.37 | 35.12 | 35.74 | 1,730,747 | -0.03(-0.09%) |
Nov 12, 2012 | 35.40 | 36.18 | 35.38 | 35.77 | 1,345,225 | +0.41(+1.15%) |
Nov 09, 2012 | 35.28 | 35.66 | 35.13 | 35.36 | 998,157 | +0.04(+0.11%) |
Nov 08, 2012 | 35.75 | 35.84 | 35.15 | 35.32 | 1,269,189 | -0.55(-1.53%) |
Nov 07, 2012 | 36.30 | 36.42 | 35.77 | 35.87 | 1,837,982 | -0.93(-2.54%) |
Nov 06, 2012 | 36.77 | 37.07 | 36.70 | 36.81 | 1,221,797 | +0.15(+0.41%) |
Nov 05, 2012 | 36.43 | 36.81 | 36.30 | 36.66 | 1,362,214 | +0.13(+0.35%) |
Nov 02, 2012 | 37.70 | 37.70 | 36.47 | 36.53 | 1,546,592 | -0.96(-2.55%) |
Nov 01, 2012 | 36.50 | 37.57 | 35.75 | 37.49 | 2,556,266 | +1.17(+3.23%) |
Oct 31, 2012 | 36.54 | 36.91 | 35.27 | 36.31 | 3,581,644 | -1.64(-4.33%) |
Oct 26, 2012 | 37.68 | 37.96 | 37.96 | 37.96 | 929,191 | +0.12(+0.32%) |
Oct 25, 2012 | 38.12 | 38.17 | 37.60 | 37.84 | 1,274,528 | +0.05(+0.13%) |
Oct 24, 2012 | 38.40 | 38.42 | 37.64 | 37.79 | 815,826 | -0.41(-1.09%) |
Oct 23, 2012 | 38.19 | 38.43 | 37.69 | 38.20 | 840,998 | -0.32(-0.83%) |
Oct 19, 2012 | 39.27 | 39.35 | 38.27 | 38.52 | 1,268,987 | -1.03(-2.60%) |
Oct 18, 2012 | 39.50 | 39.82 | 39.33 | 39.55 | 961,894 | +0.06(+0.16%) |
Oct 17, 2012 | 38.70 | 39.53 | 38.42 | 39.49 | 1,280,511 | +0.95(+2.46%) |
Oct 16, 2012 | 37.94 | 38.55 | 37.62 | 38.54 | 1,139,168 | +0.95(+2.53%) |
Oct 15, 2012 | 37.52 | 37.62 | 37.05 | 37.59 | 788,887 | +0.34(+0.90%) |
Oct 12, 2012 | 37.36 | 37.60 | 36.86 | 37.25 | 1,022,989 | -0.17(-0.45%) |
Oct 11, 2012 | 37.34 | 37.65 | 37.15 | 37.42 | 1,177,181 | +0.57(+1.54%) |
Oct 10, 2012 | 37.47 | 37.47 | 36.30 | 36.85 | 2,438,186 | -0.75(-1.99%) |
Oct 09, 2012 | 38.28 | 38.45 | 37.57 | 37.60 | 1,690,829 | -0.69(-1.81%) |
Oct 08, 2012 | 37.76 | 38.32 | 37.35 | 38.30 | 923,000 | +0.30(+0.80%) |
Oct 05, 2012 | 38.62 | 38.87 | 37.84 | 38.00 | 969,501 | -0.29(-0.75%) |
Oct 04, 2012 | 37.71 | 38.43 | 37.42 | 38.28 | 1,153,398 | +0.85(+2.26%) |
Oct 03, 2012 | 37.93 | 37.93 | 37.13 | 37.44 | 933,098 | -0.48(-1.26%) |
Oct 02, 2012 | 37.60 | 37.95 | 37.28 | 37.92 | 1,643,904 | +0.57(+1.54%) |
Oct 01, 2012 | 37.88 | 38.28 | 37.25 | 37.34 | 1,712,837 | -0.54(-1.43%) |
Sep 28, 2012 | 37.30 | 38.02 | 36.95 | 37.88 | 1,933,793 | +0.45(+1.19%) |
Sep 27, 2012 | 36.79 | 37.51 | 36.67 | 37.44 | 1,623,304 | +0.95(+2.60%) |
Sep 26, 2012 | 37.02 | 37.02 | 35.99 | 36.49 | 1,641,073 | -0.49(-1.34%) |
Sep 25, 2012 | 37.50 | 37.80 | 36.96 | 36.98 | 1,655,351 | -0.54(-1.45%) |
Sep 24, 2012 | 37.07 | 37.88 | 37.02 | 37.53 | 854,904 | +0.22(+0.60%) |
Sep 21, 2012 | 37.80 | 38.04 | 37.17 | 37.30 | 1,447,881 | -0.05(-0.13%) |
Sep 20, 2012 | 37.29 | 37.49 | 36.67 | 37.35 | 863,193 | -0.38(-1.02%) |
Sep 19, 2012 | 37.48 | 38.04 | 37.39 | 37.73 | 952,404 | +0.22(+0.57%) |
Sep 18, 2012 | 37.47 | 38.00 | 37.29 | 37.52 | 1,355,923 | +0.05(+0.13%) |
Sep 17, 2012 | 37.49 | 38.30 | 37.26 | 37.47 | 1,688,418 | -0.16(-0.42%) |
Sep 14, 2012 | 36.87 | 38.05 | 36.73 | 37.63 | 2,277,778 | +1.05(+2.86%) |
Sep 13, 2012 | 35.63 | 36.69 | 35.30 | 36.58 | 2,120,763 | +0.84(+2.34%) |
Sep 12, 2012 | 35.39 | 35.75 | 35.20 | 35.75 | 1,228,479 | +0.37(+1.04%) |
Sep 11, 2012 | 34.84 | 35.43 | 34.63 | 35.38 | 1,365,855 | +0.70(+2.02%) |
Sep 10, 2012 | 34.75 | 34.92 | 34.39 | 34.68 | 1,103,961 | -0.34(-0.96%) |
Sep 07, 2012 | 34.61 | 35.50 | 34.56 | 35.01 | 1,513,428 | +0.70(+2.05%) |
Sep 06, 2012 | 33.70 | 34.32 | 33.61 | 34.31 | 1,152,442 | +0.94(+2.82%) |
Sep 05, 2012 | 33.26 | 33.70 | 33.01 | 33.37 | 1,110,967 | +0.05(+0.14%) |