Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 33.49 | 33.61 | 33.03 | 33.13 | 2,732,928 | -0.38(-1.13%) |
Nov 29, 2012 | 33.23 | 33.63 | 33.22 | 33.51 | 2,381,970 | +0.41(+1.24%) |
Nov 28, 2012 | 31.78 | 33.17 | 31.71 | 33.10 | 3,080,616 | +1.18(+3.70%) |
Nov 27, 2012 | 32.21 | 32.23 | 31.78 | 31.92 | 2,051,655 | -0.32(-0.99%) |
Nov 26, 2012 | 31.66 | 32.24 | 31.57 | 32.24 | 2,712,619 | +0.44(+1.38%) |
Nov 23, 2012 | 31.51 | 31.83 | 31.38 | 31.80 | 794,064 | +0.46(+1.47%) |
Nov 21, 2012 | 30.92 | 31.46 | 30.92 | 31.34 | 1,975,989 | +0.47(+1.52%) |
Nov 20, 2012 | 31.30 | 31.42 | 30.77 | 30.87 | 2,920,449 | -0.45(-1.44%) |
Nov 19, 2012 | 31.81 | 31.86 | 31.13 | 31.32 | 3,467,705 | -0.16(-0.51%) |
Nov 16, 2012 | 30.82 | 31.99 | 30.53 | 31.48 | 7,940,226 | +0.98(+3.22%) |
Nov 15, 2012 | 30.47 | 30.73 | 30.22 | 30.50 | 4,303,697 | +0.06(+0.20%) |
Nov 14, 2012 | 30.73 | 31.44 | 30.39 | 30.44 | 3,253,635 | -0.20(-0.65%) |
Nov 13, 2012 | 30.79 | 31.31 | 30.61 | 30.64 | 3,024,742 | -0.36(-1.16%) |
Nov 12, 2012 | 31.00 | 31.26 | 30.78 | 31.00 | 1,951,027 | +0.06(+0.19%) |
Nov 09, 2012 | 30.61 | 31.38 | 30.50 | 30.94 | 2,516,966 | +0.21(+0.68%) |
Nov 08, 2012 | 30.99 | 31.24 | 30.72 | 30.73 | 5,607,059 | -0.84(-2.66%) |
Nov 07, 2012 | 31.98 | 32.02 | 31.21 | 31.57 | 2,906,402 | -0.84(-2.59%) |
Nov 06, 2012 | 32.07 | 32.52 | 32.04 | 32.41 | 2,060,418 | +0.43(+1.34%) |
Nov 05, 2012 | 32.24 | 32.24 | 31.73 | 31.98 | 1,630,805 | -0.16(-0.49%) |
Nov 02, 2012 | 32.56 | 32.71 | 32.10 | 32.14 | 2,192,172 | -0.25(-0.77%) |
Nov 01, 2012 | 32.05 | 32.48 | 30.96 | 32.39 | 3,364,357 | +0.54(+1.69%) |
Oct 31, 2012 | 32.28 | 32.51 | 31.66 | 31.85 | 4,332,560 | -0.46(-1.42%) |
Oct 26, 2012 | 32.05 | 32.31 | 32.31 | 32.31 | 2,753,600 | +0.21(+0.65%) |
Oct 25, 2012 | 31.86 | 32.30 | 31.73 | 32.10 | 3,420,123 | +0.64(+2.03%) |
Oct 24, 2012 | 31.65 | 31.84 | 31.23 | 31.46 | 2,027,461 | +0.09(+0.29%) |
Oct 23, 2012 | 30.61 | 31.52 | 30.44 | 31.37 | 2,325,181 | +0.90(+2.95%) |
Oct 19, 2012 | 31.58 | 31.60 | 30.42 | 30.47 | 5,285,309 | -1.12(-3.55%) |
Oct 18, 2012 | 32.29 | 32.35 | 31.43 | 31.59 | 2,417,912 | -0.61(-1.89%) |
Oct 17, 2012 | 32.55 | 32.67 | 31.91 | 32.20 | 2,354,229 | -0.48(-1.47%) |
Oct 16, 2012 | 31.92 | 32.99 | 31.82 | 32.68 | 2,419,586 | +0.78(+2.45%) |
Oct 15, 2012 | 31.26 | 31.94 | 31.22 | 31.90 | 1,819,702 | +0.70(+2.24%) |
Oct 12, 2012 | 31.01 | 31.43 | 30.98 | 31.20 | 1,746,903 | +0.19(+0.61%) |
Oct 11, 2012 | 31.29 | 31.41 | 30.92 | 31.01 | 2,714,480 | -0.02(-0.06%) |
Oct 10, 2012 | 31.44 | 31.75 | 30.95 | 31.03 | 3,211,948 | -0.44(-1.40%) |
Oct 09, 2012 | 32.38 | 32.44 | 31.32 | 31.47 | 3,544,741 | -0.98(-3.02%) |
Oct 08, 2012 | 33.00 | 33.16 | 32.37 | 32.45 | 2,464,896 | -0.65(-1.96%) |
Oct 05, 2012 | 33.46 | 33.61 | 32.87 | 33.10 | 2,780,764 | -0.08(-0.24%) |
Oct 04, 2012 | 33.25 | 33.62 | 32.69 | 33.18 | 4,504,455 | -0.60(-1.78%) |
Oct 03, 2012 | 33.46 | 33.81 | 33.36 | 33.78 | 1,752,707 | +0.37(+1.11%) |
Oct 02, 2012 | 33.42 | 33.69 | 33.19 | 33.41 | 2,241,035 | +0.03(+0.09%) |
Oct 01, 2012 | 32.61 | 33.74 | 32.60 | 33.38 | 3,281,839 | +0.03(+0.09%) |
Sep 28, 2012 | 33.27 | 33.89 | 33.11 | 33.35 | 2,649,023 | +0.05(+0.15%) |
Sep 27, 2012 | 32.56 | 33.41 | 32.37 | 33.30 | 1,507,454 | +0.90(+2.78%) |
Sep 26, 2012 | 32.86 | 33.05 | 32.19 | 32.40 | 2,850,326 | -0.53(-1.61%) |
Sep 25, 2012 | 33.58 | 34.00 | 32.74 | 32.93 | 3,264,293 | -0.55(-1.64%) |
Sep 24, 2012 | 33.36 | 33.56 | 33.12 | 33.48 | 2,493,962 | -0.20(-0.59%) |
Sep 21, 2012 | 33.75 | 34.00 | 33.59 | 33.68 | 2,581,415 | +0.07(+0.21%) |
Sep 20, 2012 | 33.57 | 33.71 | 33.41 | 33.61 | 2,715,175 | +0.05(+0.15%) |
Sep 19, 2012 | 33.53 | 34.16 | 33.44 | 33.56 | 4,014,955 | +0.09(+0.27%) |
Sep 18, 2012 | 33.47 | 33.57 | 33.10 | 33.47 | 2,703,644 | -0.12(-0.36%) |
Sep 17, 2012 | 33.40 | 33.59 | 33.05 | 33.59 | 1,851,946 | +0.12(+0.36%) |
Sep 14, 2012 | 32.68 | 33.55 | 32.65 | 33.47 | 2,399,052 | +0.73(+2.25%) |
Sep 13, 2012 | 32.48 | 32.97 | 32.21 | 32.73 | 2,262,334 | +0.16(+0.48%) |
Sep 12, 2012 | 32.34 | 32.73 | 32.27 | 32.58 | 4,340,495 | +0.39(+1.21%) |
Sep 11, 2012 | 32.16 | 32.38 | 31.92 | 32.19 | 3,609,614 | +0.22(+0.69%) |
Sep 10, 2012 | 32.14 | 32.22 | 31.68 | 31.97 | 4,896,594 | -0.25(-0.78%) |
Sep 07, 2012 | 32.74 | 32.74 | 32.17 | 32.22 | 3,212,593 | -0.55(-1.68%) |
Sep 06, 2012 | 31.60 | 33.08 | 31.51 | 32.77 | 5,547,493 | +1.47(+4.69%) |
Sep 05, 2012 | 31.49 | 31.63 | 31.01 | 31.30 | 1,778,711 | -0.11(-0.35%) |