Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 31.55 | 31.79 | 30.98 | 31.32 | 5,401,522 | -0.45(-1.43%) |
Nov 29, 2012 | 32.34 | 32.40 | 31.29 | 31.77 | 5,003,026 | -0.29(-0.91%) |
Nov 28, 2012 | 30.96 | 32.08 | 30.72 | 32.07 | 8,746,471 | +0.39(+1.23%) |
Nov 27, 2012 | 33.04 | 33.15 | 31.64 | 31.68 | 8,923,082 | -1.52(-4.58%) |
Nov 26, 2012 | 33.26 | 33.26 | 32.66 | 33.20 | 4,714,656 | -0.28(-0.82%) |
Nov 23, 2012 | 33.41 | 33.71 | 33.11 | 33.47 | 3,568,031 | +0.16(+0.49%) |
Nov 21, 2012 | 32.82 | 33.42 | 32.66 | 33.31 | 4,078,221 | +0.35(+1.06%) |
Nov 20, 2012 | 32.80 | 33.13 | 32.61 | 32.96 | 4,174,359 | -0.02(-0.07%) |
Nov 19, 2012 | 32.87 | 33.13 | 32.72 | 32.99 | 5,450,297 | +0.88(+2.75%) |
Nov 16, 2012 | 32.15 | 32.58 | 31.65 | 32.11 | 8,921,460 | -0.15(-0.48%) |
Nov 15, 2012 | 33.34 | 33.34 | 31.85 | 32.26 | 9,477,451 | -1.06(-3.18%) |
Nov 14, 2012 | 34.74 | 34.78 | 33.24 | 33.32 | 6,121,215 | -1.33(-3.83%) |
Nov 13, 2012 | 34.75 | 35.01 | 34.54 | 34.65 | 4,738,651 | -0.44(-1.25%) |
Nov 12, 2012 | 35.74 | 35.92 | 35.05 | 35.08 | 3,493,454 | -0.59(-1.65%) |
Nov 09, 2012 | 36.35 | 36.42 | 35.64 | 35.67 | 5,303,900 | -0.57(-1.56%) |
Nov 08, 2012 | 35.84 | 36.47 | 35.50 | 36.24 | 6,974,341 | +0.16(+0.45%) |
Nov 07, 2012 | 35.96 | 36.26 | 35.35 | 36.08 | 7,768,763 | +0.48(+1.34%) |
Nov 06, 2012 | 35.39 | 35.66 | 35.12 | 35.60 | 5,991,862 | +0.60(+1.71%) |
Nov 05, 2012 | 35.06 | 35.51 | 34.95 | 35.00 | 5,466,522 | +0.16(+0.46%) |
Nov 02, 2012 | 36.02 | 36.10 | 34.80 | 34.84 | 7,760,766 | -1.80(-4.92%) |
Nov 01, 2012 | 36.30 | 36.76 | 36.29 | 36.64 | 5,008,662 | +0.11(+0.31%) |
Oct 31, 2012 | 36.40 | 36.77 | 36.30 | 36.53 | 5,317,276 | +1.20(+3.41%) |
Oct 26, 2012 | 35.43 | 35.33 | 35.33 | 35.33 | 5,459,347 | -0.06(-0.18%) |
Oct 25, 2012 | 34.52 | 35.52 | 34.24 | 35.39 | 8,385,215 | +2.22(+6.70%) |
Oct 24, 2012 | 34.63 | 34.68 | 33.11 | 33.17 | 7,614,610 | -1.21(-3.52%) |
Oct 23, 2012 | 34.38 | 34.79 | 34.31 | 34.38 | 5,491,059 | -0.58(-1.66%) |
Oct 19, 2012 | 34.55 | 35.07 | 34.15 | 34.96 | 6,663,023 | +0.39(+1.12%) |
Oct 18, 2012 | 35.32 | 35.46 | 34.55 | 34.58 | 5,894,387 | -1.16(-3.25%) |
Oct 17, 2012 | 35.61 | 35.90 | 35.13 | 35.74 | 3,584,108 | +0.27(+0.77%) |
Oct 16, 2012 | 35.37 | 35.66 | 35.17 | 35.46 | 4,615,810 | +0.39(+1.11%) |
Oct 15, 2012 | 34.81 | 35.08 | 34.48 | 35.08 | 4,696,562 | -0.03(-0.09%) |
Oct 12, 2012 | 35.58 | 35.78 | 34.94 | 35.11 | 4,107,688 | -0.56(-1.56%) |
Oct 11, 2012 | 36.32 | 36.32 | 35.57 | 35.67 | 4,958,691 | -0.25(-0.70%) |
Oct 10, 2012 | 35.67 | 36.42 | 35.50 | 35.92 | 5,209,103 | +0.12(+0.34%) |
Oct 09, 2012 | 37.09 | 37.31 | 35.76 | 35.80 | 6,884,337 | -1.27(-3.41%) |
Oct 08, 2012 | 36.88 | 37.19 | 36.63 | 37.06 | 2,315,277 | -0.19(-0.52%) |
Oct 05, 2012 | 37.21 | 37.85 | 37.03 | 37.25 | 5,503,073 | -0.02(-0.06%) |
Oct 04, 2012 | 36.82 | 37.28 | 36.75 | 37.28 | 5,899,149 | +0.85(+2.35%) |
Oct 03, 2012 | 36.91 | 37.01 | 36.36 | 36.42 | 4,334,465 | -0.35(-0.94%) |
Oct 02, 2012 | 37.19 | 37.42 | 36.59 | 36.77 | 5,392,318 | -0.47(-1.26%) |
Oct 01, 2012 | 37.33 | 37.80 | 37.14 | 37.24 | 5,039,804 | +0.28(+0.76%) |
Sep 28, 2012 | 36.92 | 37.30 | 36.75 | 36.96 | 7,126,463 | -0.45(-1.21%) |
Sep 27, 2012 | 36.68 | 37.42 | 36.33 | 37.41 | 7,663,969 | +1.12(+3.09%) |
Sep 26, 2012 | 35.38 | 36.48 | 35.26 | 36.29 | 6,732,522 | +0.31(+0.85%) |
Sep 25, 2012 | 36.87 | 37.06 | 35.96 | 35.98 | 7,680,485 | -0.33(-0.91%) |
Sep 24, 2012 | 37.21 | 37.48 | 36.25 | 36.31 | 7,225,508 | -1.52(-4.01%) |
Sep 21, 2012 | 37.98 | 38.22 | 37.75 | 37.83 | 13,584,796 | +0.35(+0.95%) |
Sep 20, 2012 | 37.35 | 37.50 | 36.87 | 37.47 | 7,293,168 | -0.31(-0.83%) |
Sep 19, 2012 | 37.59 | 38.00 | 37.18 | 37.79 | 8,303,044 | +0.19(+0.51%) |
Sep 18, 2012 | 37.11 | 37.59 | 37.00 | 37.59 | 7,308,252 | +0.33(+0.89%) |
Sep 17, 2012 | 37.21 | 37.40 | 36.89 | 37.26 | 7,120,043 | +0.02(+0.06%) |
Sep 14, 2012 | 36.84 | 37.74 | 36.80 | 37.24 | 9,938,854 | +0.64(+1.74%) |
Sep 13, 2012 | 34.54 | 36.65 | 34.28 | 36.60 | 12,139,580 | +1.89(+5.46%) |
Sep 12, 2012 | 34.46 | 35.04 | 33.75 | 34.71 | 8,209,056 | +0.66(+1.93%) |
Sep 11, 2012 | 34.17 | 34.56 | 33.95 | 34.05 | 4,911,502 | +0.10(+0.31%) |
Sep 10, 2012 | 34.56 | 34.63 | 33.84 | 33.95 | 4,448,762 | -0.68(-1.95%) |
Sep 07, 2012 | 34.62 | 35.02 | 34.53 | 34.62 | 7,743,710 | +0.69(+2.04%) |
Sep 06, 2012 | 33.37 | 33.95 | 33.10 | 33.93 | 7,503,436 | +1.03(+3.13%) |
Sep 05, 2012 | 32.67 | 33.07 | 32.18 | 32.90 | 3,720,889 | +0.14(+0.42%) |