Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 34.26 | 34.44 | 33.97 | 34.37 | 1,214,322 | +0.13(+0.38%) |
Nov 29, 2012 | 34.18 | 34.46 | 33.80 | 34.24 | 1,318,261 | +0.06(+0.18%) |
Nov 28, 2012 | 33.72 | 34.24 | 33.33 | 34.18 | 1,506,752 | +0.46(+1.35%) |
Nov 27, 2012 | 33.81 | 34.23 | 33.63 | 33.73 | 1,664,108 | -0.16(-0.47%) |
Nov 26, 2012 | 34.39 | 34.57 | 33.62 | 33.88 | 895,123 | -0.66(-1.91%) |
Nov 23, 2012 | 34.17 | 34.64 | 33.97 | 34.55 | 351,870 | +0.52(+1.54%) |
Nov 21, 2012 | 33.96 | 34.17 | 33.73 | 34.02 | 643,754 | +0.08(+0.22%) |
Nov 20, 2012 | 34.17 | 34.19 | 33.47 | 33.95 | 1,654,456 | -0.24(-0.71%) |
Nov 19, 2012 | 33.37 | 34.39 | 33.37 | 34.19 | 2,557,323 | +1.36(+4.14%) |
Nov 16, 2012 | 32.87 | 33.10 | 32.39 | 32.83 | 2,199,849 | -0.17(-0.53%) |
Nov 15, 2012 | 33.85 | 34.46 | 32.78 | 33.00 | 5,719,498 | -1.25(-3.66%) |
Nov 14, 2012 | 35.08 | 35.27 | 34.14 | 34.26 | 2,959,750 | -0.71(-2.04%) |
Nov 13, 2012 | 34.46 | 35.22 | 34.20 | 34.97 | 2,317,122 | +0.46(+1.34%) |
Nov 12, 2012 | 34.36 | 34.88 | 34.30 | 34.51 | 1,152,609 | +0.16(+0.46%) |
Nov 09, 2012 | 34.28 | 35.09 | 34.15 | 34.35 | 1,598,511 | -0.11(-0.31%) |
Nov 08, 2012 | 35.13 | 35.51 | 34.45 | 34.45 | 1,747,856 | -0.69(-1.97%) |
Nov 07, 2012 | 35.46 | 35.49 | 34.72 | 35.15 | 1,087,341 | -0.61(-1.70%) |
Nov 06, 2012 | 35.78 | 36.09 | 35.59 | 35.75 | 1,082,646 | -0.11(-0.30%) |
Nov 05, 2012 | 35.47 | 36.08 | 35.39 | 35.86 | 1,098,571 | +0.39(+1.11%) |
Nov 02, 2012 | 36.48 | 36.50 | 35.37 | 35.46 | 1,573,545 | -0.80(-2.22%) |
Nov 01, 2012 | 35.22 | 36.44 | 35.18 | 36.27 | 2,272,642 | +1.16(+3.31%) |
Oct 31, 2012 | 35.08 | 35.59 | 34.70 | 35.11 | 1,818,992 | +0.25(+0.72%) |
Oct 26, 2012 | 34.88 | 34.86 | 34.86 | 34.86 | 1,187,504 | -0.04(-0.11%) |
Oct 25, 2012 | 35.15 | 35.30 | 34.64 | 34.89 | 1,029,363 | +0.04(+0.11%) |
Oct 24, 2012 | 35.24 | 35.35 | 34.85 | 34.86 | 1,393,974 | -0.26(-0.74%) |
Oct 23, 2012 | 35.45 | 35.61 | 35.03 | 35.12 | 1,991,491 | -0.63(-1.76%) |
Oct 19, 2012 | 36.16 | 36.23 | 35.51 | 35.74 | 1,502,098 | -0.48(-1.34%) |
Oct 18, 2012 | 35.65 | 36.31 | 35.65 | 36.23 | 1,463,672 | +0.52(+1.46%) |
Oct 17, 2012 | 35.61 | 35.90 | 35.42 | 35.70 | 1,835,170 | +0.11(+0.30%) |
Oct 16, 2012 | 35.07 | 36.27 | 34.96 | 35.60 | 2,345,916 | +0.65(+1.86%) |
Oct 15, 2012 | 34.66 | 35.01 | 34.57 | 34.95 | 1,690,129 | +0.48(+1.40%) |
Oct 12, 2012 | 34.51 | 34.74 | 34.12 | 34.47 | 1,181,785 | +0.04(+0.11%) |
Oct 11, 2012 | 34.81 | 35.11 | 34.10 | 34.43 | 1,462,011 | -0.08(-0.22%) |
Oct 10, 2012 | 34.05 | 35.05 | 34.00 | 34.50 | 3,721,347 | +0.68(+2.01%) |
Oct 09, 2012 | 34.12 | 34.43 | 33.75 | 33.82 | 2,243,380 | -0.42(-1.21%) |
Oct 08, 2012 | 33.99 | 34.50 | 33.93 | 34.24 | 1,283,172 | +0.08(+0.24%) |
Oct 05, 2012 | 34.05 | 34.43 | 34.01 | 34.16 | 1,511,878 | +0.29(+0.87%) |
Oct 04, 2012 | 33.58 | 34.00 | 33.58 | 33.86 | 1,417,697 | +0.32(+0.95%) |
Oct 03, 2012 | 33.60 | 34.16 | 33.45 | 33.54 | 1,786,190 | +0.08(+0.25%) |
Oct 02, 2012 | 33.26 | 33.57 | 33.16 | 33.46 | 1,689,852 | +0.26(+0.80%) |
Oct 01, 2012 | 33.32 | 33.51 | 33.11 | 33.20 | 2,119,331 | -0.04(-0.11%) |
Sep 28, 2012 | 33.06 | 33.38 | 32.60 | 33.23 | 1,469,436 | -0.01(-0.02%) |
Sep 27, 2012 | 32.53 | 33.43 | 32.53 | 33.24 | 2,256,580 | +0.30(+0.92%) |
Sep 26, 2012 | 32.74 | 32.99 | 32.39 | 32.94 | 2,135,452 | +0.19(+0.58%) |
Sep 25, 2012 | 33.27 | 33.39 | 32.71 | 32.75 | 1,465,512 | -0.42(-1.28%) |
Sep 24, 2012 | 33.25 | 33.32 | 33.01 | 33.17 | 1,257,405 | -0.09(-0.27%) |
Sep 21, 2012 | 33.58 | 33.94 | 33.04 | 33.26 | 4,618,536 | -0.09(-0.27%) |
Sep 20, 2012 | 32.76 | 33.37 | 32.39 | 33.35 | 2,471,286 | +0.30(+0.91%) |
Sep 19, 2012 | 32.69 | 33.22 | 32.55 | 33.05 | 1,594,596 | +0.49(+1.51%) |
Sep 18, 2012 | 33.07 | 33.10 | 32.28 | 32.56 | 1,916,566 | -0.58(-1.76%) |
Sep 17, 2012 | 33.55 | 33.72 | 33.13 | 33.14 | 1,421,808 | -0.56(-1.66%) |
Sep 14, 2012 | 33.46 | 34.46 | 33.46 | 33.70 | 2,424,052 | +0.26(+0.79%) |
Sep 13, 2012 | 33.20 | 33.65 | 32.83 | 33.44 | 2,779,970 | +0.23(+0.68%) |
Sep 12, 2012 | 33.04 | 33.54 | 33.01 | 33.21 | 2,250,961 | +0.33(+0.99%) |
Sep 11, 2012 | 32.93 | 33.23 | 32.76 | 32.89 | 1,830,146 | -0.10(-0.30%) |
Sep 10, 2012 | 32.25 | 33.13 | 32.25 | 32.98 | 2,242,451 | +0.78(+2.42%) |
Sep 07, 2012 | 32.05 | 32.59 | 31.58 | 32.21 | 1,424,523 | -0.15(-0.47%) |
Sep 06, 2012 | 32.08 | 32.48 | 32.08 | 32.36 | 2,226,015 | +0.38(+1.18%) |
Sep 05, 2012 | 31.77 | 32.33 | 31.27 | 31.98 | 3,780,618 | +0.82(+2.64%) |