Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 37.11 | 37.21 | 36.53 | 36.76 | 1,148,952 | -0.31(-0.84%) |
Nov 29, 2012 | 36.93 | 37.24 | 36.78 | 37.07 | 1,109,328 | +0.33(+0.89%) |
Nov 28, 2012 | 36.13 | 36.76 | 35.87 | 36.74 | 1,443,909 | +0.54(+1.50%) |
Nov 27, 2012 | 35.86 | 36.56 | 35.64 | 36.20 | 1,190,255 | +0.29(+0.82%) |
Nov 26, 2012 | 36.20 | 36.32 | 35.58 | 35.91 | 1,288,320 | -0.42(-1.16%) |
Nov 23, 2012 | 35.78 | 36.50 | 35.66 | 36.33 | 765,476 | +0.80(+2.24%) |
Nov 21, 2012 | 35.29 | 35.68 | 35.05 | 35.53 | 879,842 | +0.05(+0.13%) |
Nov 20, 2012 | 35.36 | 35.65 | 35.09 | 35.48 | 1,236,344 | +0.05(+0.13%) |
Nov 19, 2012 | 34.84 | 35.69 | 34.76 | 35.44 | 1,981,475 | +1.02(+2.96%) |
Nov 16, 2012 | 34.54 | 34.65 | 34.07 | 34.42 | 2,719,606 | +0.01(+0.02%) |
Nov 15, 2012 | 34.47 | 34.86 | 33.84 | 34.41 | 2,626,125 | -0.14(-0.39%) |
Nov 14, 2012 | 35.94 | 36.01 | 34.45 | 34.54 | 1,934,597 | -1.13(-3.17%) |
Nov 13, 2012 | 35.40 | 36.30 | 35.06 | 35.68 | 1,733,778 | -0.03(-0.09%) |
Nov 12, 2012 | 35.34 | 36.12 | 35.32 | 35.71 | 1,347,580 | +0.41(+1.15%) |
Nov 09, 2012 | 35.22 | 35.60 | 35.07 | 35.30 | 999,904 | +0.04(+0.11%) |
Nov 08, 2012 | 35.68 | 35.78 | 35.09 | 35.26 | 1,271,411 | -0.55(-1.53%) |
Nov 07, 2012 | 36.23 | 36.35 | 35.71 | 35.81 | 1,841,200 | -0.93(-2.54%) |
Nov 06, 2012 | 36.70 | 37.01 | 36.64 | 36.74 | 1,223,936 | +0.15(+0.41%) |
Nov 05, 2012 | 36.37 | 36.74 | 36.24 | 36.59 | 1,364,599 | +0.13(+0.35%) |
Nov 02, 2012 | 37.63 | 37.64 | 36.41 | 36.46 | 1,549,300 | -0.96(-2.55%) |
Nov 01, 2012 | 36.43 | 37.51 | 35.68 | 37.42 | 2,560,742 | +1.17(+3.23%) |
Oct 31, 2012 | 36.48 | 36.85 | 35.21 | 36.25 | 3,587,915 | -1.64(-4.33%) |
Oct 26, 2012 | 37.61 | 37.89 | 37.89 | 37.89 | 930,817 | +0.12(+0.32%) |
Oct 25, 2012 | 38.06 | 38.10 | 37.54 | 37.77 | 1,276,759 | +0.05(+0.13%) |
Oct 24, 2012 | 38.34 | 38.35 | 37.58 | 37.72 | 817,255 | -0.41(-1.09%) |
Oct 23, 2012 | 38.12 | 38.36 | 37.63 | 38.14 | 842,470 | -0.32(-0.83%) |
Oct 19, 2012 | 39.20 | 39.28 | 38.20 | 38.46 | 1,271,209 | -1.03(-2.60%) |
Oct 18, 2012 | 39.43 | 39.75 | 39.26 | 39.48 | 963,578 | +0.06(+0.16%) |
Oct 17, 2012 | 38.63 | 39.46 | 38.35 | 39.42 | 1,282,753 | +0.95(+2.46%) |
Oct 16, 2012 | 37.87 | 38.49 | 37.56 | 38.47 | 1,141,163 | +0.95(+2.53%) |
Oct 15, 2012 | 37.45 | 37.56 | 36.98 | 37.52 | 790,268 | +0.33(+0.90%) |
Oct 12, 2012 | 37.29 | 37.53 | 36.80 | 37.19 | 1,024,781 | -0.17(-0.45%) |
Oct 11, 2012 | 37.28 | 37.58 | 37.09 | 37.36 | 1,179,242 | +0.57(+1.54%) |
Oct 10, 2012 | 37.40 | 37.40 | 36.23 | 36.79 | 2,442,455 | -0.75(-1.99%) |
Oct 09, 2012 | 38.22 | 38.38 | 37.51 | 37.54 | 1,693,789 | -0.69(-1.81%) |
Oct 08, 2012 | 37.70 | 38.25 | 37.28 | 38.23 | 924,617 | +0.30(+0.80%) |
Oct 05, 2012 | 38.55 | 38.81 | 37.78 | 37.93 | 971,199 | -0.29(-0.75%) |
Oct 04, 2012 | 37.64 | 38.36 | 37.36 | 38.22 | 1,155,418 | +0.84(+2.26%) |
Oct 03, 2012 | 37.87 | 37.87 | 37.06 | 37.37 | 934,732 | -0.48(-1.26%) |
Oct 02, 2012 | 37.54 | 37.88 | 37.21 | 37.85 | 1,646,783 | +0.57(+1.54%) |
Oct 01, 2012 | 37.82 | 38.21 | 37.18 | 37.28 | 1,715,836 | -0.54(-1.43%) |
Sep 28, 2012 | 37.24 | 37.95 | 36.89 | 37.82 | 1,937,179 | +0.45(+1.19%) |
Sep 27, 2012 | 36.73 | 37.44 | 36.61 | 37.37 | 1,626,146 | +0.95(+2.60%) |
Sep 26, 2012 | 36.96 | 36.96 | 35.92 | 36.42 | 1,643,947 | -0.49(-1.34%) |
Sep 25, 2012 | 37.44 | 37.74 | 36.89 | 36.92 | 1,658,249 | -0.54(-1.45%) |
Sep 24, 2012 | 37.01 | 37.82 | 36.96 | 37.46 | 856,401 | +0.22(+0.60%) |
Sep 21, 2012 | 37.73 | 37.97 | 37.11 | 37.24 | 1,450,416 | -0.05(-0.13%) |
Sep 20, 2012 | 37.22 | 37.42 | 36.61 | 37.28 | 864,705 | -0.38(-1.02%) |
Sep 19, 2012 | 37.41 | 37.97 | 37.33 | 37.67 | 954,072 | +0.22(+0.57%) |
Sep 18, 2012 | 37.40 | 37.93 | 37.22 | 37.45 | 1,358,297 | +0.05(+0.13%) |
Sep 17, 2012 | 37.42 | 38.23 | 37.20 | 37.40 | 1,691,374 | -0.16(-0.42%) |
Sep 14, 2012 | 36.81 | 37.99 | 36.66 | 37.56 | 2,281,767 | +1.04(+2.86%) |
Sep 13, 2012 | 35.56 | 36.62 | 35.24 | 36.52 | 2,124,477 | +0.84(+2.34%) |
Sep 12, 2012 | 35.32 | 35.69 | 35.13 | 35.68 | 1,230,630 | +0.37(+1.04%) |
Sep 11, 2012 | 34.78 | 35.37 | 34.57 | 35.32 | 1,368,247 | +0.70(+2.02%) |
Sep 10, 2012 | 34.69 | 34.85 | 34.33 | 34.62 | 1,105,894 | -0.33(-0.96%) |
Sep 07, 2012 | 34.55 | 35.44 | 34.50 | 34.95 | 1,516,078 | +0.70(+2.05%) |
Sep 06, 2012 | 33.64 | 34.26 | 33.55 | 34.25 | 1,154,460 | +0.94(+2.82%) |
Sep 05, 2012 | 33.20 | 33.64 | 32.95 | 33.31 | 1,112,912 | +0.05(+0.14%) |