Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 35.08 | 35.66 | 34.93 | 35.55 | 7,843,838 | +0.55(+1.57%) |
Nov 29, 2012 | 34.76 | 35.07 | 34.51 | 35.00 | 5,819,840 | +0.38(+1.10%) |
Nov 28, 2012 | 33.71 | 34.81 | 33.44 | 34.62 | 7,961,321 | +0.64(+1.88%) |
Nov 27, 2012 | 33.61 | 34.23 | 33.27 | 33.98 | 6,831,171 | +0.34(+1.01%) |
Nov 26, 2012 | 33.64 | 33.93 | 33.31 | 33.65 | 4,335,474 | -0.18(-0.52%) |
Nov 23, 2012 | 33.66 | 33.94 | 33.54 | 33.82 | 2,502,181 | +0.29(+0.87%) |
Nov 21, 2012 | 33.48 | 33.71 | 33.16 | 33.53 | 5,606,047 | +0.22(+0.67%) |
Nov 20, 2012 | 32.72 | 33.31 | 32.50 | 33.31 | 5,145,017 | +0.64(+1.95%) |
Nov 19, 2012 | 31.50 | 32.76 | 31.49 | 32.67 | 6,391,942 | +1.60(+5.13%) |
Nov 16, 2012 | 30.93 | 31.17 | 30.52 | 31.07 | 6,763,865 | +0.29(+0.95%) |
Nov 15, 2012 | 30.91 | 31.36 | 30.51 | 30.78 | 5,604,913 | -0.29(-0.92%) |
Nov 14, 2012 | 32.02 | 32.22 | 31.03 | 31.07 | 5,218,136 | -0.75(-2.35%) |
Nov 13, 2012 | 31.91 | 32.42 | 31.61 | 31.81 | 4,609,078 | -0.33(-1.03%) |
Nov 12, 2012 | 32.20 | 32.66 | 32.10 | 32.15 | 3,975,944 | -0.04(-0.13%) |
Nov 09, 2012 | 32.66 | 32.97 | 32.02 | 32.19 | 7,989,840 | -1.08(-3.24%) |
Nov 08, 2012 | 33.50 | 33.93 | 33.22 | 33.27 | 5,448,333 | -0.31(-0.93%) |
Nov 07, 2012 | 33.42 | 34.00 | 33.10 | 33.58 | 9,881,624 | -0.39(-1.16%) |
Nov 06, 2012 | 32.57 | 34.62 | 32.42 | 33.97 | 12,109,185 | +1.55(+4.77%) |
Nov 05, 2012 | 31.38 | 32.52 | 31.38 | 32.42 | 4,454,428 | +1.05(+3.35%) |
Nov 02, 2012 | 32.59 | 32.69 | 31.28 | 31.37 | 4,162,635 | -0.79(-2.47%) |
Nov 01, 2012 | 31.91 | 32.35 | 31.49 | 32.17 | 6,321,306 | +0.15(+0.47%) |
Oct 31, 2012 | 32.46 | 32.86 | 31.66 | 32.02 | 7,057,465 | -0.23(-0.72%) |
Oct 26, 2012 | 30.94 | 32.25 | 32.25 | 32.25 | 9,020,413 | +1.68(+5.49%) |
Oct 25, 2012 | 30.64 | 30.86 | 30.24 | 30.57 | 4,277,458 | +0.17(+0.56%) |
Oct 24, 2012 | 30.55 | 30.99 | 30.32 | 30.40 | 5,124,148 | -0.09(-0.31%) |
Oct 23, 2012 | 30.49 | 30.60 | 29.82 | 30.50 | 6,008,432 | +0.19(+0.63%) |
Oct 19, 2012 | 30.91 | 31.29 | 30.24 | 30.31 | 4,422,608 | -0.62(-2.02%) |
Oct 18, 2012 | 31.65 | 31.66 | 30.81 | 30.93 | 5,011,438 | -0.74(-2.34%) |
Oct 17, 2012 | 31.60 | 32.06 | 31.44 | 31.67 | 4,186,160 | +0.11(+0.34%) |
Oct 16, 2012 | 30.39 | 31.77 | 30.28 | 31.56 | 8,457,905 | +1.43(+4.75%) |
Oct 15, 2012 | 29.77 | 30.16 | 29.47 | 30.13 | 4,009,678 | +0.31(+1.05%) |
Oct 12, 2012 | 30.09 | 30.29 | 28.82 | 29.82 | 9,772,320 | -0.46(-1.52%) |
Oct 11, 2012 | 30.81 | 30.99 | 30.26 | 30.28 | 6,776,594 | -0.37(-1.22%) |
Oct 10, 2012 | 31.24 | 31.45 | 30.34 | 30.65 | 8,178,993 | -0.64(-2.04%) |
Oct 09, 2012 | 31.34 | 31.74 | 31.27 | 31.29 | 5,402,681 | +0.11(+0.35%) |
Oct 08, 2012 | 31.20 | 31.62 | 30.93 | 31.18 | 5,029,165 | -0.06(-0.20%) |
Oct 05, 2012 | 31.14 | 32.37 | 31.07 | 31.24 | 11,280,532 | +0.43(+1.39%) |
Oct 04, 2012 | 30.95 | 31.00 | 30.60 | 30.81 | 9,126,371 | +0.16(+0.51%) |
Oct 03, 2012 | 31.41 | 31.51 | 30.55 | 30.66 | 7,942,368 | -0.86(-2.71%) |
Oct 02, 2012 | 31.69 | 31.88 | 31.41 | 31.51 | 4,218,782 | -0.10(-0.30%) |
Oct 01, 2012 | 31.64 | 31.92 | 31.41 | 31.61 | 4,102,960 | +0.13(+0.41%) |
Sep 28, 2012 | 31.52 | 31.59 | 31.24 | 31.48 | 4,794,108 | -0.11(-0.34%) |
Sep 27, 2012 | 31.09 | 31.73 | 31.01 | 31.59 | 4,684,200 | +0.68(+2.20%) |
Sep 26, 2012 | 31.02 | 31.45 | 30.71 | 30.91 | 5,341,023 | -0.31(-0.98%) |
Sep 25, 2012 | 31.91 | 32.11 | 31.20 | 31.21 | 4,289,563 | -0.52(-1.63%) |
Sep 24, 2012 | 31.70 | 31.85 | 31.41 | 31.73 | 3,614,332 | -0.05(-0.17%) |
Sep 21, 2012 | 31.26 | 31.97 | 31.26 | 31.79 | 8,784,228 | +0.71(+2.27%) |
Sep 20, 2012 | 30.81 | 31.44 | 30.67 | 31.08 | 4,762,960 | +0.14(+0.46%) |
Sep 19, 2012 | 30.91 | 31.64 | 30.90 | 30.94 | 5,163,415 | +0.03(+0.11%) |
Sep 18, 2012 | 30.91 | 31.08 | 30.17 | 30.90 | 8,997,403 | -0.42(-1.34%) |
Sep 17, 2012 | 31.34 | 31.89 | 31.23 | 31.32 | 7,119,608 | -0.40(-1.26%) |
Sep 14, 2012 | 32.02 | 32.74 | 31.24 | 31.72 | 9,896,901 | +0.06(+0.19%) |
Sep 13, 2012 | 31.43 | 31.81 | 30.80 | 31.66 | 7,795,139 | +0.24(+0.78%) |
Sep 12, 2012 | 31.32 | 32.19 | 31.26 | 31.42 | 7,762,443 | +0.47(+1.51%) |
Sep 11, 2012 | 30.31 | 31.30 | 30.18 | 30.95 | 9,286,783 | +0.71(+2.36%) |
Sep 10, 2012 | 29.82 | 30.45 | 29.82 | 30.24 | 6,506,629 | +0.19(+0.63%) |
Sep 07, 2012 | 29.52 | 30.08 | 29.44 | 30.05 | 5,093,673 | +0.57(+1.93%) |
Sep 06, 2012 | 28.62 | 29.69 | 28.62 | 29.48 | 6,220,478 | +1.14(+4.02%) |
Sep 05, 2012 | 28.85 | 28.91 | 28.13 | 28.34 | 4,244,853 | -0.45(-1.58%) |