Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 36.28 | 36.47 | 35.74 | 36.12 | 1,882,536 | -0.35(-0.96%) |
Nov 29, 2012 | 36.31 | 36.69 | 36.21 | 36.47 | 2,163,041 | +0.39(+1.09%) |
Nov 28, 2012 | 34.85 | 36.11 | 34.52 | 36.08 | 2,276,881 | +0.38(+1.07%) |
Nov 27, 2012 | 36.76 | 36.76 | 35.67 | 35.70 | 1,919,481 | -1.28(-3.47%) |
Nov 26, 2012 | 36.14 | 36.99 | 35.76 | 36.98 | 2,439,553 | +0.55(+1.50%) |
Nov 23, 2012 | 35.84 | 36.59 | 35.61 | 36.43 | 1,158,808 | +0.76(+2.13%) |
Nov 21, 2012 | 34.91 | 35.88 | 34.91 | 35.67 | 1,768,658 | +0.54(+1.54%) |
Nov 20, 2012 | 35.59 | 35.79 | 34.94 | 35.13 | 2,242,395 | -0.62(-1.73%) |
Nov 19, 2012 | 34.48 | 35.81 | 34.46 | 35.75 | 4,324,380 | +2.12(+6.29%) |
Nov 16, 2012 | 33.15 | 33.73 | 32.54 | 33.63 | 2,363,321 | +0.33(+0.99%) |
Nov 15, 2012 | 35.03 | 35.10 | 33.20 | 33.30 | 4,691,714 | -1.75(-5.00%) |
Nov 14, 2012 | 35.68 | 36.04 | 34.86 | 35.06 | 2,862,448 | -0.53(-1.49%) |
Nov 13, 2012 | 35.50 | 36.37 | 35.40 | 35.59 | 2,215,844 | -0.39(-1.08%) |
Nov 12, 2012 | 35.88 | 36.10 | 35.65 | 35.97 | 1,570,289 | +0.10(+0.27%) |
Nov 09, 2012 | 36.39 | 36.63 | 35.86 | 35.88 | 1,667,821 | -0.52(-1.42%) |
Nov 08, 2012 | 35.85 | 36.60 | 35.35 | 36.39 | 2,561,648 | +0.41(+1.13%) |
Nov 07, 2012 | 35.83 | 36.12 | 35.06 | 35.99 | 2,075,355 | +0.55(+1.57%) |
Nov 06, 2012 | 35.29 | 35.67 | 35.01 | 35.43 | 1,878,203 | +0.61(+1.74%) |
Nov 05, 2012 | 34.27 | 35.22 | 34.19 | 34.83 | 2,412,176 | +0.70(+2.04%) |
Nov 02, 2012 | 35.91 | 35.94 | 33.97 | 34.13 | 3,980,025 | -2.19(-6.02%) |
Nov 01, 2012 | 36.16 | 36.71 | 36.09 | 36.32 | 2,059,395 | -0.12(-0.34%) |
Oct 31, 2012 | 36.18 | 36.76 | 35.84 | 36.44 | 2,147,203 | +0.55(+1.55%) |
Oct 26, 2012 | 36.39 | 35.88 | 35.88 | 35.88 | 2,502,905 | -0.47(-1.30%) |
Oct 25, 2012 | 34.91 | 36.38 | 34.90 | 36.35 | 4,783,569 | +3.04(+9.14%) |
Oct 24, 2012 | 34.01 | 34.44 | 33.28 | 33.31 | 2,108,320 | -0.61(-1.79%) |
Oct 23, 2012 | 33.90 | 34.23 | 33.54 | 33.92 | 1,681,549 | -0.06(-0.17%) |
Oct 19, 2012 | 33.71 | 34.52 | 33.55 | 33.97 | 2,288,226 | -0.01(-0.04%) |
Oct 18, 2012 | 33.93 | 34.61 | 33.81 | 33.99 | 2,127,516 | -0.23(-0.66%) |
Oct 17, 2012 | 33.65 | 34.24 | 33.28 | 34.21 | 1,858,361 | +0.67(+2.00%) |
Oct 16, 2012 | 33.29 | 33.68 | 33.19 | 33.54 | 1,813,508 | +0.51(+1.54%) |
Oct 15, 2012 | 32.98 | 33.16 | 32.53 | 33.03 | 2,376,682 | -0.19(-0.56%) |
Oct 12, 2012 | 33.89 | 33.92 | 33.12 | 33.22 | 1,838,853 | -0.74(-2.18%) |
Oct 11, 2012 | 33.82 | 34.39 | 33.72 | 33.96 | 1,500,365 | +0.51(+1.52%) |
Oct 10, 2012 | 33.48 | 33.82 | 33.08 | 33.45 | 1,789,447 | -0.12(-0.37%) |
Oct 09, 2012 | 34.34 | 34.66 | 33.56 | 33.57 | 1,934,224 | -0.70(-2.03%) |
Oct 08, 2012 | 34.15 | 34.52 | 33.97 | 34.27 | 1,079,546 | -0.28(-0.82%) |
Oct 05, 2012 | 34.57 | 35.44 | 34.37 | 34.56 | 2,414,989 | -0.15(-0.45%) |
Oct 04, 2012 | 34.27 | 34.72 | 34.11 | 34.71 | 1,609,353 | +0.84(+2.48%) |
Oct 03, 2012 | 33.94 | 34.04 | 33.65 | 33.87 | 2,075,475 | +0.04(+0.11%) |
Oct 02, 2012 | 34.13 | 34.17 | 33.56 | 33.83 | 1,917,286 | -0.17(-0.51%) |
Oct 01, 2012 | 33.77 | 34.08 | 33.63 | 34.01 | 2,916,467 | +0.54(+1.62%) |
Sep 28, 2012 | 33.24 | 33.72 | 32.82 | 33.47 | 2,850,281 | +0.06(+0.19%) |
Sep 27, 2012 | 32.47 | 33.45 | 32.28 | 33.40 | 2,639,004 | +1.23(+3.81%) |
Sep 26, 2012 | 31.71 | 32.44 | 31.48 | 32.18 | 3,232,960 | +0.10(+0.30%) |
Sep 25, 2012 | 32.92 | 33.20 | 32.03 | 32.08 | 2,609,425 | -0.43(-1.31%) |
Sep 24, 2012 | 33.22 | 33.29 | 32.44 | 32.50 | 2,537,995 | -1.08(-3.21%) |
Sep 21, 2012 | 33.99 | 34.06 | 33.35 | 33.58 | 5,251,250 | +0.05(+0.15%) |
Sep 20, 2012 | 33.50 | 33.91 | 33.33 | 33.53 | 3,293,660 | -0.44(-1.29%) |
Sep 19, 2012 | 33.41 | 34.27 | 33.29 | 33.97 | 3,363,884 | +0.52(+1.54%) |
Sep 18, 2012 | 32.88 | 33.50 | 32.74 | 33.45 | 3,489,730 | +0.29(+0.88%) |
Sep 17, 2012 | 33.30 | 33.66 | 32.14 | 33.16 | 3,441,760 | +0.03(+0.08%) |
Sep 14, 2012 | 32.57 | 33.50 | 32.56 | 33.14 | 4,695,612 | +0.77(+2.39%) |
Sep 13, 2012 | 31.07 | 32.61 | 30.90 | 32.36 | 5,762,210 | +1.18(+3.79%) |
Sep 12, 2012 | 31.23 | 31.26 | 30.50 | 31.18 | 3,298,125 | +0.10(+0.33%) |
Sep 11, 2012 | 31.19 | 31.59 | 30.90 | 31.08 | 2,224,057 | +0.12(+0.40%) |
Sep 10, 2012 | 31.89 | 31.99 | 30.85 | 30.96 | 2,356,895 | -0.92(-2.89%) |
Sep 07, 2012 | 31.80 | 32.31 | 31.78 | 31.88 | 3,286,281 | +0.70(+2.26%) |
Sep 06, 2012 | 30.91 | 31.39 | 30.82 | 31.18 | 2,281,736 | +0.39(+1.28%) |
Sep 05, 2012 | 30.99 | 31.03 | 30.13 | 30.78 | 2,174,024 | -0.06(-0.19%) |