Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 33.47 | 33.80 | 33.31 | 33.55 | 2,518,081 | +0.07(+0.22%) |
Nov 29, 2012 | 33.56 | 33.62 | 33.24 | 33.47 | 1,866,629 | +0.15(+0.46%) |
Nov 28, 2012 | 32.79 | 33.43 | 32.63 | 33.32 | 3,480,448 | +0.37(+1.12%) |
Nov 27, 2012 | 33.50 | 33.60 | 32.90 | 32.95 | 2,453,606 | -0.59(-1.77%) |
Nov 26, 2012 | 33.10 | 33.58 | 33.10 | 33.55 | 1,746,038 | +0.38(+1.15%) |
Nov 23, 2012 | 33.08 | 33.35 | 32.89 | 33.16 | 1,228,480 | +0.13(+0.39%) |
Nov 21, 2012 | 33.21 | 33.23 | 32.82 | 33.04 | 1,296,104 | -0.10(-0.31%) |
Nov 20, 2012 | 33.03 | 33.31 | 32.94 | 33.14 | 1,880,325 | +0.09(+0.28%) |
Nov 19, 2012 | 33.08 | 33.35 | 32.90 | 33.05 | 1,874,132 | +0.13(+0.39%) |
Nov 16, 2012 | 32.79 | 33.04 | 32.61 | 32.92 | 2,181,335 | +0.10(+0.30%) |
Nov 15, 2012 | 32.64 | 33.11 | 32.61 | 32.82 | 2,077,828 | +0.32(+0.97%) |
Nov 14, 2012 | 32.75 | 32.85 | 32.43 | 32.51 | 2,459,191 | -0.24(-0.74%) |
Nov 13, 2012 | 32.79 | 33.32 | 32.74 | 32.75 | 2,139,419 | -0.23(-0.70%) |
Nov 12, 2012 | 32.98 | 33.12 | 32.70 | 32.98 | 1,551,581 | +0.02(+0.06%) |
Nov 09, 2012 | 33.33 | 33.50 | 32.93 | 32.96 | 1,964,835 | -0.25(-0.77%) |
Nov 08, 2012 | 33.80 | 34.09 | 33.21 | 33.22 | 2,019,879 | -0.51(-1.51%) |
Nov 07, 2012 | 33.95 | 34.06 | 33.52 | 33.73 | 4,722,988 | -0.48(-1.42%) |
Nov 06, 2012 | 34.27 | 34.49 | 34.03 | 34.21 | 2,251,643 | +0.14(+0.41%) |
Nov 05, 2012 | 33.58 | 34.21 | 33.53 | 34.07 | 1,723,758 | +0.26(+0.77%) |
Nov 02, 2012 | 34.89 | 34.89 | 33.75 | 33.81 | 2,328,231 | -0.46(-1.35%) |
Nov 01, 2012 | 34.10 | 34.39 | 33.74 | 34.27 | 1,951,731 | +0.33(+0.97%) |
Oct 31, 2012 | 33.60 | 33.97 | 33.40 | 33.95 | 3,243,087 | +0.31(+0.92%) |
Oct 26, 2012 | 33.63 | 33.64 | 33.64 | 33.64 | 3,260,027 | +0.25(+0.76%) |
Oct 25, 2012 | 34.17 | 34.40 | 32.87 | 33.38 | 6,680,349 | -0.94(-2.74%) |
Oct 24, 2012 | 34.41 | 34.57 | 33.93 | 34.32 | 2,640,497 | +0.04(+0.12%) |
Oct 23, 2012 | 34.10 | 34.47 | 33.80 | 34.28 | 2,589,740 | -0.01(-0.04%) |
Oct 19, 2012 | 34.96 | 34.98 | 33.94 | 34.29 | 3,510,025 | -0.70(-2.01%) |
Oct 18, 2012 | 34.99 | 35.08 | 34.77 | 35.00 | 2,019,818 | -0.14(-0.40%) |
Oct 17, 2012 | 35.03 | 35.20 | 34.60 | 35.14 | 1,889,845 | +0.24(+0.70%) |
Oct 16, 2012 | 34.49 | 35.02 | 34.41 | 34.89 | 1,444,925 | +0.38(+1.11%) |
Oct 15, 2012 | 34.37 | 34.54 | 34.08 | 34.51 | 1,368,661 | +0.30(+0.87%) |
Oct 12, 2012 | 34.29 | 34.48 | 34.06 | 34.21 | 2,462,825 | -0.13(-0.37%) |
Oct 11, 2012 | 34.61 | 34.73 | 34.28 | 34.34 | 2,225,194 | -0.21(-0.60%) |
Oct 10, 2012 | 34.51 | 34.65 | 34.16 | 34.55 | 2,123,247 | -0.03(-0.09%) |
Oct 09, 2012 | 34.94 | 35.02 | 34.46 | 34.58 | 2,453,044 | -0.33(-0.94%) |
Oct 08, 2012 | 34.44 | 35.20 | 34.41 | 34.91 | 1,761,816 | -0.01(-0.02%) |
Oct 05, 2012 | 35.09 | 35.17 | 34.75 | 34.91 | 2,440,534 | -0.01(-0.02%) |
Oct 04, 2012 | 34.76 | 35.07 | 34.55 | 34.92 | 1,859,059 | +0.28(+0.81%) |
Oct 03, 2012 | 34.77 | 35.05 | 34.23 | 34.64 | 3,196,418 | -0.02(-0.06%) |
Oct 02, 2012 | 34.85 | 35.05 | 34.54 | 34.66 | 3,685,439 | +0.00(+0.01%) |
Oct 01, 2012 | 35.13 | 35.20 | 34.32 | 34.66 | 3,808,302 | -0.12(-0.33%) |
Sep 28, 2012 | 34.78 | 34.91 | 34.37 | 34.77 | 3,768,313 | -0.07(-0.19%) |
Sep 27, 2012 | 34.66 | 34.97 | 34.49 | 34.84 | 2,540,336 | +0.07(+0.21%) |
Sep 26, 2012 | 34.71 | 34.79 | 34.28 | 34.77 | 3,393,264 | +0.10(+0.28%) |
Sep 25, 2012 | 34.86 | 35.33 | 34.55 | 34.67 | 2,836,103 | -0.46(-1.31%) |
Sep 24, 2012 | 35.15 | 35.26 | 34.81 | 35.13 | 2,058,786 | -0.07(-0.20%) |
Sep 21, 2012 | 35.43 | 35.51 | 35.04 | 35.20 | 9,526,262 | -0.03(-0.08%) |
Sep 20, 2012 | 34.86 | 35.25 | 34.78 | 35.23 | 2,289,690 | +0.19(+0.55%) |
Sep 19, 2012 | 35.59 | 35.68 | 34.97 | 35.03 | 3,289,785 | -0.41(-1.16%) |
Sep 18, 2012 | 35.66 | 35.73 | 35.29 | 35.45 | 3,897,788 | -0.19(-0.54%) |
Sep 17, 2012 | 35.65 | 35.95 | 35.55 | 35.64 | 3,570,109 | -0.10(-0.29%) |
Sep 14, 2012 | 35.54 | 36.42 | 35.21 | 35.74 | 6,438,818 | -0.28(-0.78%) |
Sep 13, 2012 | 35.60 | 36.13 | 35.42 | 36.02 | 3,953,324 | +0.26(+0.71%) |
Sep 12, 2012 | 35.57 | 35.87 | 35.51 | 35.77 | 2,556,174 | +0.21(+0.60%) |
Sep 11, 2012 | 35.45 | 35.57 | 35.27 | 35.56 | 4,721,263 | -0.02(-0.05%) |
Sep 10, 2012 | 35.45 | 35.66 | 35.33 | 35.57 | 4,604,451 | +0.13(+0.36%) |
Sep 07, 2012 | 34.29 | 35.56 | 33.98 | 35.45 | 8,513,975 | +1.22(+3.56%) |
Sep 06, 2012 | 33.55 | 34.27 | 33.18 | 34.23 | 4,945,358 | +0.93(+2.79%) |
Sep 05, 2012 | 33.10 | 33.33 | 32.57 | 33.30 | 5,520,791 | +0.00(+0.00%) |