Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 31.70 | 31.72 | 31.35 | 31.67 | 31,108,602 | -0.18(-0.58%) |
Nov 29, 2012 | 31.54 | 32.06 | 31.44 | 31.85 | 20,385,694 | +0.22(+0.70%) |
Nov 28, 2012 | 31.35 | 31.75 | 31.18 | 31.63 | 29,257,382 | +0.06(+0.18%) |
Nov 27, 2012 | 32.18 | 32.24 | 31.44 | 31.57 | 22,830,156 | -0.39(-1.22%) |
Nov 26, 2012 | 31.92 | 32.08 | 31.74 | 31.96 | 13,615,092 | -0.06(-0.19%) |
Nov 23, 2012 | 31.79 | 32.09 | 31.79 | 32.02 | 14,005,558 | +0.40(+1.26%) |
Nov 21, 2012 | 31.62 | 32.09 | 31.34 | 31.62 | 28,457,956 | -0.25(-0.79%) |
Nov 20, 2012 | 31.68 | 31.97 | 31.53 | 31.87 | 13,860,272 | +0.02(+0.08%) |
Nov 19, 2012 | 31.68 | 31.96 | 31.58 | 31.85 | 27,159,620 | +0.50(+1.61%) |
Nov 16, 2012 | 31.56 | 31.59 | 31.00 | 31.35 | 23,777,172 | -0.09(-0.29%) |
Nov 15, 2012 | 31.44 | 31.64 | 31.21 | 31.44 | 18,524,284 | -0.03(-0.10%) |
Nov 14, 2012 | 31.97 | 32.03 | 31.35 | 31.47 | 24,448,070 | -0.48(-1.50%) |
Nov 13, 2012 | 31.97 | 32.32 | 31.87 | 31.95 | 25,751,836 | -0.28(-0.88%) |
Nov 12, 2012 | 32.45 | 32.45 | 32.13 | 32.23 | 17,062,914 | -0.17(-0.51%) |
Nov 09, 2012 | 32.43 | 32.80 | 32.29 | 32.40 | 26,291,562 | -0.26(-0.78%) |
Nov 08, 2012 | 33.20 | 33.53 | 32.46 | 32.65 | 30,361,838 | -0.53(-1.61%) |
Nov 07, 2012 | 33.46 | 33.46 | 33.03 | 33.19 | 26,206,874 | -0.49(-1.46%) |
Nov 06, 2012 | 33.51 | 33.88 | 33.42 | 33.68 | 18,661,748 | +0.27(+0.81%) |
Nov 05, 2012 | 33.15 | 33.43 | 33.07 | 33.41 | 13,036,809 | +0.16(+0.48%) |
Nov 02, 2012 | 33.68 | 33.72 | 33.03 | 33.25 | 23,905,550 | -0.15(-0.44%) |
Nov 01, 2012 | 32.90 | 33.49 | 32.84 | 33.40 | 18,879,056 | +0.64(+1.97%) |
Oct 31, 2012 | 33.00 | 33.08 | 32.59 | 32.75 | 23,731,234 | -0.17(-0.50%) |
Oct 26, 2012 | 33.10 | 32.92 | 32.92 | 32.92 | 18,406,614 | -0.12(-0.35%) |
Oct 25, 2012 | 33.27 | 33.34 | 32.94 | 33.03 | 32,752,924 | +0.35(+1.07%) |
Oct 24, 2012 | 32.91 | 33.03 | 32.58 | 32.68 | 13,838,212 | -0.05(-0.17%) |
Oct 23, 2012 | 33.03 | 33.04 | 32.58 | 32.74 | 23,962,564 | -0.65(-1.95%) |
Oct 19, 2012 | 33.81 | 34.09 | 33.35 | 33.39 | 18,318,750 | -0.45(-1.32%) |
Oct 18, 2012 | 33.77 | 33.94 | 33.54 | 33.84 | 21,379,670 | -0.04(-0.11%) |
Oct 17, 2012 | 33.84 | 34.07 | 33.73 | 33.88 | 20,543,688 | +0.21(+0.62%) |
Oct 16, 2012 | 33.74 | 34.01 | 33.54 | 33.67 | 16,876,038 | +0.15(+0.44%) |
Oct 15, 2012 | 33.35 | 33.66 | 33.15 | 33.52 | 20,275,880 | +0.37(+1.11%) |
Oct 12, 2012 | 33.42 | 33.57 | 33.07 | 33.15 | 17,730,652 | -0.16(-0.48%) |
Oct 11, 2012 | 33.32 | 33.50 | 33.26 | 33.31 | 18,215,540 | +0.26(+0.80%) |
Oct 10, 2012 | 33.42 | 33.43 | 32.89 | 33.05 | 24,057,762 | -0.27(-0.81%) |
Oct 09, 2012 | 33.54 | 33.55 | 33.11 | 33.32 | 19,979,058 | -0.29(-0.88%) |
Oct 08, 2012 | 33.16 | 33.68 | 33.07 | 33.61 | 18,057,652 | +0.33(+0.98%) |
Oct 05, 2012 | 33.73 | 33.80 | 33.21 | 33.29 | 22,810,548 | -0.09(-0.26%) |
Oct 04, 2012 | 33.19 | 33.48 | 32.92 | 33.37 | 18,867,014 | +0.22(+0.67%) |
Oct 03, 2012 | 33.52 | 33.52 | 33.10 | 33.15 | 19,633,072 | -0.35(-1.04%) |
Oct 02, 2012 | 33.72 | 33.83 | 33.38 | 33.50 | 18,364,920 | +0.02(+0.06%) |
Oct 01, 2012 | 33.34 | 33.78 | 33.30 | 33.48 | 22,309,252 | +0.29(+0.89%) |
Sep 28, 2012 | 33.27 | 33.40 | 32.92 | 33.19 | 31,813,814 | -0.43(-1.28%) |
Sep 27, 2012 | 33.77 | 33.83 | 33.35 | 33.62 | 20,586,770 | +0.08(+0.24%) |
Sep 26, 2012 | 33.45 | 33.58 | 33.09 | 33.54 | 21,449,388 | -0.09(-0.26%) |
Sep 25, 2012 | 34.30 | 34.32 | 33.52 | 33.62 | 29,870,854 | -0.73(-2.12%) |
Sep 24, 2012 | 34.26 | 34.50 | 34.13 | 34.35 | 13,919,592 | +0.02(+0.04%) |
Sep 21, 2012 | 34.64 | 34.75 | 34.26 | 34.34 | 24,646,136 | -0.12(-0.36%) |
Sep 20, 2012 | 34.24 | 34.60 | 34.04 | 34.46 | 22,316,606 | -0.09(-0.25%) |
Sep 19, 2012 | 34.72 | 34.93 | 34.45 | 34.55 | 28,250,644 | -0.14(-0.39%) |
Sep 18, 2012 | 34.59 | 34.89 | 34.47 | 34.68 | 19,007,248 | +0.01(+0.02%) |
Sep 17, 2012 | 34.83 | 34.97 | 34.51 | 34.67 | 18,292,056 | -0.36(-1.02%) |
Sep 14, 2012 | 34.94 | 35.66 | 34.78 | 35.03 | 40,666,888 | +0.36(+1.05%) |
Sep 13, 2012 | 33.57 | 34.67 | 33.47 | 34.67 | 42,992,996 | +1.01(+2.99%) |
Sep 12, 2012 | 33.78 | 33.86 | 33.33 | 33.66 | 31,212,844 | -0.01(-0.02%) |
Sep 11, 2012 | 33.38 | 33.76 | 33.38 | 33.67 | 14,375,319 | +0.46(+1.39%) |
Sep 10, 2012 | 33.65 | 33.75 | 33.17 | 33.21 | 23,338,234 | -0.73(-2.15%) |
Sep 07, 2012 | 33.40 | 34.32 | 33.37 | 33.94 | 31,289,246 | +0.92(+2.79%) |
Sep 06, 2012 | 32.33 | 33.07 | 32.33 | 33.02 | 22,190,066 | +0.94(+2.93%) |
Sep 05, 2012 | 31.97 | 32.17 | 31.74 | 32.08 | 18,265,796 | +0.30(+0.95%) |