Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 35.08 | 35.65 | 34.92 | 35.54 | 7,845,974 | +0.55(+1.57%) |
Nov 29, 2012 | 34.75 | 35.06 | 34.50 | 34.99 | 5,821,425 | +0.38(+1.10%) |
Nov 28, 2012 | 33.70 | 34.80 | 33.43 | 34.61 | 7,963,489 | +0.64(+1.88%) |
Nov 27, 2012 | 33.60 | 34.22 | 33.26 | 33.98 | 6,833,031 | +0.34(+1.01%) |
Nov 26, 2012 | 33.63 | 33.92 | 33.30 | 33.64 | 4,336,654 | -0.18(-0.52%) |
Nov 23, 2012 | 33.65 | 33.93 | 33.53 | 33.81 | 2,502,863 | +0.29(+0.87%) |
Nov 21, 2012 | 33.47 | 33.70 | 33.15 | 33.52 | 5,607,574 | +0.22(+0.67%) |
Nov 20, 2012 | 32.71 | 33.30 | 32.49 | 33.30 | 5,146,419 | +0.64(+1.95%) |
Nov 19, 2012 | 31.49 | 32.75 | 31.48 | 32.66 | 6,393,682 | +1.59(+5.13%) |
Nov 16, 2012 | 30.92 | 31.17 | 30.51 | 31.06 | 6,765,707 | +0.29(+0.95%) |
Nov 15, 2012 | 30.90 | 31.35 | 30.50 | 30.77 | 5,606,439 | -0.29(-0.92%) |
Nov 14, 2012 | 32.01 | 32.21 | 31.02 | 31.06 | 5,219,557 | -0.75(-2.35%) |
Nov 13, 2012 | 31.90 | 32.41 | 31.60 | 31.80 | 4,610,333 | -0.33(-1.03%) |
Nov 12, 2012 | 32.19 | 32.65 | 32.09 | 32.14 | 3,977,027 | -0.04(-0.13%) |
Nov 09, 2012 | 32.65 | 32.96 | 32.01 | 32.18 | 7,992,016 | -1.08(-3.24%) |
Nov 08, 2012 | 33.49 | 33.92 | 33.22 | 33.26 | 5,449,817 | -0.31(-0.93%) |
Nov 07, 2012 | 33.41 | 33.99 | 33.09 | 33.57 | 9,884,315 | -0.39(-1.16%) |
Nov 06, 2012 | 32.56 | 34.61 | 32.41 | 33.96 | 12,112,483 | +1.55(+4.77%) |
Nov 05, 2012 | 31.38 | 32.51 | 31.38 | 32.41 | 4,455,641 | +1.05(+3.35%) |
Nov 02, 2012 | 32.58 | 32.68 | 31.27 | 31.36 | 4,163,769 | -0.79(-2.47%) |
Nov 01, 2012 | 31.90 | 32.34 | 31.48 | 32.16 | 6,323,028 | +0.15(+0.47%) |
Oct 31, 2012 | 32.46 | 32.85 | 31.65 | 32.01 | 7,059,387 | -0.23(-0.72%) |
Oct 26, 2012 | 30.93 | 32.24 | 32.24 | 32.24 | 9,022,870 | +1.68(+5.48%) |
Oct 25, 2012 | 30.64 | 30.85 | 30.24 | 30.56 | 4,278,623 | +0.17(+0.56%) |
Oct 24, 2012 | 30.54 | 30.98 | 30.31 | 30.39 | 5,125,543 | -0.10(-0.31%) |
Oct 23, 2012 | 30.48 | 30.60 | 29.82 | 30.49 | 6,010,068 | +0.19(+0.63%) |
Oct 19, 2012 | 30.90 | 31.28 | 30.24 | 30.30 | 4,423,812 | -0.62(-2.02%) |
Oct 18, 2012 | 31.64 | 31.65 | 30.81 | 30.92 | 5,012,802 | -0.74(-2.34%) |
Oct 17, 2012 | 31.59 | 32.05 | 31.43 | 31.66 | 4,187,301 | +0.11(+0.34%) |
Oct 16, 2012 | 30.39 | 31.76 | 30.27 | 31.55 | 8,460,208 | +1.43(+4.75%) |
Oct 15, 2012 | 29.76 | 30.15 | 29.46 | 30.12 | 4,010,770 | +0.31(+1.05%) |
Oct 12, 2012 | 30.09 | 30.28 | 28.81 | 29.81 | 9,774,981 | -0.46(-1.52%) |
Oct 11, 2012 | 30.80 | 30.98 | 30.25 | 30.27 | 6,778,440 | -0.37(-1.22%) |
Oct 10, 2012 | 31.23 | 31.44 | 30.33 | 30.64 | 8,181,221 | -0.64(-2.04%) |
Oct 09, 2012 | 31.33 | 31.73 | 31.26 | 31.28 | 5,404,152 | +0.11(+0.35%) |
Oct 08, 2012 | 31.19 | 31.61 | 30.92 | 31.17 | 5,030,535 | -0.06(-0.20%) |
Oct 05, 2012 | 31.13 | 32.36 | 31.06 | 31.23 | 11,283,604 | +0.43(+1.39%) |
Oct 04, 2012 | 30.94 | 30.99 | 30.60 | 30.81 | 9,128,857 | +0.16(+0.51%) |
Oct 03, 2012 | 31.40 | 31.50 | 30.54 | 30.65 | 7,944,531 | -0.86(-2.71%) |
Oct 02, 2012 | 31.68 | 31.87 | 31.40 | 31.51 | 4,219,931 | -0.10(-0.30%) |
Oct 01, 2012 | 31.63 | 31.91 | 31.40 | 31.60 | 4,104,078 | +0.13(+0.41%) |
Sep 28, 2012 | 31.51 | 31.58 | 31.23 | 31.47 | 4,795,414 | -0.11(-0.34%) |
Sep 27, 2012 | 31.08 | 31.73 | 31.00 | 31.58 | 4,685,475 | +0.68(+2.20%) |
Sep 26, 2012 | 31.01 | 31.44 | 30.70 | 30.90 | 5,342,478 | -0.31(-0.98%) |
Sep 25, 2012 | 31.90 | 32.10 | 31.19 | 31.21 | 4,290,731 | -0.52(-1.63%) |
Sep 24, 2012 | 31.69 | 31.84 | 31.40 | 31.72 | 3,615,317 | -0.05(-0.17%) |
Sep 21, 2012 | 31.25 | 31.96 | 31.25 | 31.78 | 8,786,620 | +0.71(+2.27%) |
Sep 20, 2012 | 30.81 | 31.43 | 30.66 | 31.07 | 4,764,257 | +0.14(+0.46%) |
Sep 19, 2012 | 30.90 | 31.63 | 30.89 | 30.93 | 5,164,821 | +0.03(+0.11%) |
Sep 18, 2012 | 30.90 | 31.07 | 30.16 | 30.89 | 8,999,854 | -0.42(-1.34%) |
Sep 17, 2012 | 31.34 | 31.88 | 31.22 | 31.32 | 7,121,547 | -0.40(-1.26%) |
Sep 14, 2012 | 32.01 | 32.73 | 31.23 | 31.72 | 9,899,596 | +0.06(+0.19%) |
Sep 13, 2012 | 31.42 | 31.80 | 30.79 | 31.65 | 7,797,262 | +0.24(+0.78%) |
Sep 12, 2012 | 31.32 | 32.18 | 31.25 | 31.41 | 7,764,557 | +0.47(+1.51%) |
Sep 11, 2012 | 30.30 | 31.29 | 30.17 | 30.94 | 9,289,313 | +0.71(+2.36%) |
Sep 10, 2012 | 29.82 | 30.44 | 29.82 | 30.23 | 6,508,401 | +0.19(+0.63%) |
Sep 07, 2012 | 29.51 | 30.07 | 29.43 | 30.04 | 5,095,060 | +0.57(+1.93%) |
Sep 06, 2012 | 28.61 | 29.69 | 28.61 | 29.47 | 6,222,172 | +1.14(+4.02%) |
Sep 05, 2012 | 28.84 | 28.90 | 28.12 | 28.33 | 4,246,009 | -0.45(-1.58%) |