Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 37.60 | 37.72 | 37.30 | 37.47 | 3,171,928 | -0.19(-0.52%) |
Nov 29, 2012 | 37.67 | 38.28 | 37.36 | 37.66 | 4,532,045 | -0.57(-1.50%) |
Nov 28, 2012 | 37.43 | 38.41 | 37.43 | 38.24 | 4,053,531 | +0.91(+2.43%) |
Nov 27, 2012 | 37.29 | 37.80 | 36.72 | 37.33 | 3,818,959 | -0.06(-0.15%) |
Nov 26, 2012 | 38.82 | 38.87 | 36.74 | 37.38 | 5,680,079 | -1.59(-4.08%) |
Nov 23, 2012 | 38.41 | 39.06 | 38.40 | 38.97 | 1,296,374 | +0.65(+1.71%) |
Nov 21, 2012 | 38.29 | 38.77 | 37.98 | 38.32 | 1,892,606 | -0.10(-0.27%) |
Nov 20, 2012 | 38.95 | 39.00 | 37.94 | 38.42 | 3,719,557 | -0.50(-1.28%) |
Nov 19, 2012 | 38.23 | 39.00 | 38.11 | 38.92 | 1,987,103 | +1.10(+2.92%) |
Nov 16, 2012 | 37.47 | 37.89 | 37.10 | 37.82 | 2,483,106 | +0.48(+1.27%) |
Nov 15, 2012 | 37.30 | 37.53 | 37.00 | 37.34 | 2,429,670 | +0.05(+0.13%) |
Nov 14, 2012 | 37.94 | 38.27 | 37.23 | 37.29 | 2,088,407 | -0.54(-1.42%) |
Nov 13, 2012 | 37.51 | 38.32 | 37.39 | 37.83 | 2,052,524 | +0.14(+0.37%) |
Nov 12, 2012 | 37.82 | 37.94 | 37.19 | 37.69 | 2,082,909 | -0.07(-0.18%) |
Nov 09, 2012 | 37.76 | 38.39 | 37.65 | 37.76 | 3,535,346 | -0.42(-1.10%) |
Nov 08, 2012 | 39.37 | 39.37 | 38.14 | 38.18 | 3,146,596 | -1.27(-3.23%) |
Nov 07, 2012 | 39.66 | 39.96 | 39.25 | 39.46 | 2,876,704 | -0.65(-1.63%) |
Nov 06, 2012 | 39.64 | 40.25 | 39.53 | 40.11 | 2,457,684 | +0.40(+1.01%) |
Nov 05, 2012 | 38.97 | 39.75 | 38.86 | 39.71 | 1,583,824 | +0.79(+2.02%) |
Nov 02, 2012 | 39.64 | 39.82 | 38.93 | 38.93 | 2,242,451 | -0.49(-1.24%) |
Nov 01, 2012 | 39.37 | 39.74 | 39.15 | 39.42 | 2,915,673 | +0.29(+0.74%) |
Oct 31, 2012 | 38.71 | 39.33 | 38.46 | 39.13 | 3,021,102 | +0.69(+1.79%) |
Oct 26, 2012 | 37.93 | 38.44 | 38.44 | 38.44 | 2,551,902 | +0.46(+1.22%) |
Oct 25, 2012 | 38.21 | 38.39 | 37.38 | 37.98 | 2,559,033 | +0.10(+0.25%) |
Oct 24, 2012 | 38.40 | 38.43 | 37.69 | 37.88 | 1,964,493 | -0.35(-0.92%) |
Oct 23, 2012 | 38.11 | 38.40 | 37.71 | 38.23 | 1,723,419 | -0.66(-1.70%) |
Oct 19, 2012 | 39.34 | 39.37 | 38.68 | 38.89 | 1,945,606 | -0.50(-1.28%) |
Oct 18, 2012 | 39.71 | 39.82 | 39.14 | 39.40 | 2,350,489 | -0.34(-0.87%) |
Oct 17, 2012 | 39.10 | 40.12 | 38.82 | 39.74 | 4,350,824 | +0.71(+1.82%) |
Oct 16, 2012 | 38.49 | 39.16 | 38.44 | 39.03 | 2,389,117 | +0.64(+1.67%) |
Oct 15, 2012 | 37.91 | 38.52 | 37.73 | 38.39 | 1,751,856 | +0.53(+1.40%) |
Oct 12, 2012 | 38.13 | 38.38 | 37.74 | 37.86 | 1,757,320 | -0.28(-0.72%) |
Oct 11, 2012 | 38.44 | 38.66 | 38.10 | 38.13 | 2,244,712 | +0.04(+0.11%) |
Oct 10, 2012 | 38.59 | 38.66 | 38.07 | 38.09 | 1,706,042 | -0.58(-1.50%) |
Oct 09, 2012 | 38.83 | 39.03 | 38.53 | 38.67 | 2,766,820 | -0.24(-0.62%) |
Oct 08, 2012 | 38.67 | 39.11 | 38.60 | 38.91 | 1,196,614 | +0.19(+0.50%) |
Oct 05, 2012 | 38.79 | 39.25 | 38.60 | 38.72 | 2,529,687 | +0.09(+0.23%) |
Oct 04, 2012 | 38.55 | 39.61 | 38.35 | 38.63 | 4,332,008 | +0.12(+0.30%) |
Oct 03, 2012 | 38.36 | 38.94 | 38.35 | 38.51 | 2,387,952 | +0.17(+0.45%) |
Oct 02, 2012 | 38.49 | 38.73 | 38.09 | 38.34 | 2,484,393 | -0.08(-0.20%) |
Oct 01, 2012 | 38.12 | 38.73 | 38.12 | 38.42 | 2,337,767 | +0.39(+1.01%) |
Sep 28, 2012 | 37.82 | 38.23 | 37.57 | 38.03 | 2,456,745 | +0.08(+0.22%) |
Sep 27, 2012 | 37.91 | 38.13 | 37.67 | 37.95 | 2,312,140 | +0.11(+0.29%) |
Sep 26, 2012 | 37.78 | 38.00 | 37.34 | 37.84 | 2,523,030 | +0.00(+0.00%) |
Sep 25, 2012 | 38.18 | 38.56 | 37.81 | 37.84 | 2,555,088 | -0.19(-0.49%) |
Sep 24, 2012 | 38.25 | 38.40 | 38.01 | 38.02 | 2,112,729 | -0.61(-1.57%) |
Sep 21, 2012 | 39.33 | 39.62 | 38.60 | 38.63 | 3,207,984 | -0.35(-0.90%) |
Sep 20, 2012 | 38.97 | 39.11 | 38.62 | 38.98 | 1,827,172 | -0.21(-0.53%) |
Sep 19, 2012 | 38.98 | 39.44 | 38.80 | 39.19 | 1,741,132 | +0.37(+0.94%) |
Sep 18, 2012 | 39.52 | 39.52 | 38.49 | 38.82 | 3,309,137 | -0.78(-1.97%) |
Sep 17, 2012 | 39.80 | 39.99 | 39.37 | 39.60 | 2,702,760 | -0.07(-0.17%) |
Sep 14, 2012 | 39.72 | 40.08 | 39.55 | 39.67 | 2,118,132 | -0.07(-0.17%) |
Sep 13, 2012 | 39.87 | 39.97 | 39.17 | 39.74 | 2,626,811 | -0.20(-0.50%) |
Sep 12, 2012 | 39.83 | 40.28 | 39.68 | 39.94 | 2,249,945 | +0.12(+0.31%) |
Sep 11, 2012 | 39.72 | 39.91 | 39.51 | 39.82 | 1,845,986 | -0.06(-0.16%) |
Sep 10, 2012 | 39.56 | 40.18 | 39.46 | 39.88 | 1,700,339 | +0.24(+0.61%) |
Sep 07, 2012 | 39.95 | 39.99 | 39.46 | 39.64 | 2,264,337 | -0.31(-0.78%) |
Sep 06, 2012 | 39.57 | 40.05 | 39.57 | 39.95 | 2,255,990 | +0.61(+1.56%) |
Sep 05, 2012 | 39.74 | 39.82 | 39.17 | 39.33 | 1,579,522 | -0.41(-1.04%) |