Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 34.19 | 34.81 | 33.85 | 34.61 | 4,935,373 | +0.52(+1.53%) |
Nov 29, 2012 | 34.08 | 34.17 | 33.78 | 34.09 | 3,353,690 | +0.21(+0.62%) |
Nov 28, 2012 | 33.16 | 33.94 | 32.94 | 33.88 | 2,612,550 | +0.70(+2.11%) |
Nov 27, 2012 | 33.19 | 33.59 | 33.16 | 33.18 | 2,180,304 | -0.12(-0.35%) |
Nov 26, 2012 | 33.22 | 33.33 | 33.05 | 33.30 | 2,348,435 | -0.10(-0.31%) |
Nov 23, 2012 | 33.06 | 33.43 | 32.99 | 33.40 | 1,449,763 | +0.56(+1.71%) |
Nov 21, 2012 | 32.75 | 32.98 | 32.53 | 32.84 | 1,703,603 | +0.20(+0.61%) |
Nov 20, 2012 | 32.80 | 32.95 | 32.52 | 32.64 | 2,345,315 | -0.28(-0.85%) |
Nov 19, 2012 | 32.93 | 33.00 | 32.71 | 32.92 | 2,645,470 | +0.27(+0.83%) |
Nov 16, 2012 | 32.58 | 32.75 | 32.27 | 32.65 | 3,447,258 | +0.01(+0.03%) |
Nov 15, 2012 | 32.38 | 32.73 | 32.14 | 32.64 | 3,817,664 | +0.41(+1.26%) |
Nov 14, 2012 | 32.60 | 32.77 | 32.16 | 32.23 | 5,566,456 | -0.30(-0.94%) |
Nov 13, 2012 | 32.55 | 32.92 | 32.35 | 32.54 | 2,597,199 | -0.16(-0.49%) |
Nov 12, 2012 | 32.95 | 33.03 | 32.66 | 32.70 | 1,911,824 | -0.20(-0.61%) |
Nov 09, 2012 | 33.01 | 33.28 | 32.89 | 32.90 | 2,581,530 | -0.08(-0.24%) |
Nov 08, 2012 | 33.50 | 33.57 | 32.92 | 32.98 | 4,247,844 | -0.49(-1.46%) |
Nov 07, 2012 | 34.11 | 34.15 | 33.46 | 33.47 | 4,681,476 | -0.92(-2.68%) |
Nov 06, 2012 | 34.35 | 34.66 | 34.24 | 34.39 | 2,678,811 | +0.15(+0.44%) |
Nov 05, 2012 | 34.18 | 34.33 | 33.84 | 34.24 | 2,808,498 | -0.15(-0.44%) |
Nov 02, 2012 | 34.59 | 34.60 | 34.23 | 34.39 | 4,006,239 | +0.03(+0.09%) |
Nov 01, 2012 | 34.08 | 34.64 | 33.89 | 34.36 | 3,681,653 | +0.34(+0.98%) |
Oct 31, 2012 | 34.00 | 34.05 | 33.76 | 34.02 | 4,253,067 | +0.02(+0.04%) |
Oct 26, 2012 | 33.13 | 34.01 | 34.01 | 34.01 | 6,310,600 | +0.61(+1.83%) |
Oct 25, 2012 | 33.53 | 33.69 | 33.27 | 33.40 | 2,868,678 | +0.04(+0.12%) |
Oct 24, 2012 | 33.56 | 33.60 | 33.28 | 33.36 | 3,381,403 | +0.05(+0.15%) |
Oct 23, 2012 | 33.19 | 33.44 | 32.97 | 33.31 | 3,151,794 | +0.07(+0.21%) |
Oct 19, 2012 | 33.45 | 33.65 | 33.14 | 33.24 | 5,562,513 | -0.23(-0.70%) |
Oct 18, 2012 | 33.45 | 33.68 | 33.24 | 33.48 | 3,913,758 | +0.04(+0.10%) |
Oct 17, 2012 | 33.12 | 33.54 | 32.92 | 33.44 | 5,146,307 | +0.20(+0.60%) |
Oct 16, 2012 | 32.44 | 33.34 | 32.30 | 33.24 | 4,782,157 | +0.91(+2.81%) |
Oct 15, 2012 | 32.01 | 32.35 | 31.88 | 32.33 | 3,143,130 | +0.39(+1.22%) |
Oct 12, 2012 | 31.78 | 32.05 | 31.69 | 31.94 | 3,040,235 | +0.16(+0.50%) |
Oct 11, 2012 | 31.85 | 31.91 | 31.58 | 31.78 | 2,854,551 | +0.27(+0.86%) |
Oct 10, 2012 | 31.64 | 31.80 | 31.33 | 31.51 | 2,481,698 | -0.17(-0.55%) |
Oct 09, 2012 | 32.22 | 32.25 | 31.56 | 31.68 | 3,504,334 | -0.54(-1.69%) |
Oct 08, 2012 | 32.26 | 32.47 | 32.02 | 32.23 | 2,154,790 | -0.24(-0.74%) |
Oct 05, 2012 | 32.83 | 33.03 | 32.39 | 32.47 | 2,505,026 | -0.21(-0.64%) |
Oct 04, 2012 | 32.54 | 32.80 | 32.20 | 32.68 | 3,886,900 | +0.08(+0.25%) |
Oct 03, 2012 | 32.73 | 32.85 | 32.52 | 32.60 | 2,455,618 | +0.03(+0.09%) |
Oct 02, 2012 | 32.82 | 32.91 | 32.32 | 32.57 | 3,344,114 | -0.05(-0.15%) |
Oct 01, 2012 | 32.58 | 32.83 | 32.35 | 32.62 | 5,201,824 | +0.18(+0.57%) |
Sep 28, 2012 | 32.65 | 32.93 | 32.39 | 32.44 | 4,017,901 | -0.36(-1.11%) |
Sep 27, 2012 | 32.67 | 32.94 | 32.43 | 32.80 | 3,487,590 | +0.27(+0.83%) |
Sep 26, 2012 | 32.91 | 32.98 | 32.42 | 32.53 | 3,406,074 | -0.37(-1.11%) |
Sep 25, 2012 | 33.70 | 33.75 | 32.87 | 32.90 | 6,121,925 | -0.52(-1.56%) |
Sep 24, 2012 | 33.39 | 33.76 | 33.26 | 33.41 | 5,348,225 | -0.41(-1.23%) |
Sep 21, 2012 | 34.36 | 34.49 | 33.47 | 33.83 | 8,794,348 | -0.70(-2.03%) |
Sep 20, 2012 | 33.25 | 34.55 | 33.00 | 34.53 | 12,398,357 | +1.41(+4.26%) |
Sep 19, 2012 | 32.80 | 33.17 | 32.46 | 33.12 | 7,776,021 | +0.55(+1.69%) |
Sep 18, 2012 | 33.23 | 33.26 | 32.49 | 32.57 | 5,954,631 | -0.84(-2.51%) |
Sep 17, 2012 | 33.29 | 33.42 | 32.99 | 33.41 | 3,407,646 | +0.07(+0.21%) |
Sep 14, 2012 | 32.93 | 33.38 | 32.74 | 33.34 | 3,862,262 | +0.53(+1.62%) |
Sep 13, 2012 | 32.49 | 33.07 | 32.32 | 32.81 | 4,195,144 | +0.39(+1.20%) |
Sep 12, 2012 | 32.59 | 32.88 | 32.33 | 32.42 | 3,564,727 | -0.01(-0.03%) |
Sep 11, 2012 | 32.06 | 32.59 | 31.94 | 32.43 | 3,929,157 | +0.30(+0.93%) |
Sep 10, 2012 | 32.36 | 32.57 | 32.11 | 32.13 | 3,865,277 | -0.33(-1.02%) |
Sep 07, 2012 | 32.83 | 32.89 | 32.39 | 32.46 | 3,581,208 | -0.33(-1.01%) |
Sep 06, 2012 | 32.26 | 32.98 | 32.26 | 32.79 | 4,577,199 | +0.53(+1.64%) |
Sep 05, 2012 | 31.39 | 32.26 | 31.26 | 32.26 | 6,289,531 | +0.82(+2.62%) |