Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 39.47 | 39.63 | 39.43 | 39.50 | 32,857,190 | +0.05(+0.13%) |
Nov 29, 2012 | 39.42 | 39.54 | 39.24 | 39.45 | 27,558,524 | +0.34(+0.86%) |
Nov 28, 2012 | 38.61 | 39.15 | 38.53 | 39.11 | 32,834,676 | +0.28(+0.72%) |
Nov 27, 2012 | 38.94 | 39.05 | 38.82 | 38.83 | 19,501,968 | -0.19(-0.50%) |
Nov 26, 2012 | 38.90 | 39.03 | 38.81 | 39.02 | 19,076,606 | -0.09(-0.24%) |
Nov 23, 2012 | 38.87 | 39.12 | 38.85 | 39.12 | 11,708,648 | +0.82(+2.15%) |
Nov 21, 2012 | 38.26 | 38.34 | 38.21 | 38.29 | 14,456,086 | +0.06(+0.17%) |
Nov 20, 2012 | 38.01 | 38.23 | 37.94 | 38.23 | 19,021,114 | +0.06(+0.16%) |
Nov 19, 2012 | 37.86 | 38.17 | 37.85 | 38.17 | 22,217,646 | +0.81(+2.16%) |
Nov 16, 2012 | 37.39 | 37.44 | 37.03 | 37.36 | 25,169,786 | -0.02(-0.06%) |
Nov 15, 2012 | 37.43 | 37.55 | 37.24 | 37.38 | 21,582,304 | +0.12(+0.33%) |
Nov 14, 2012 | 37.79 | 37.83 | 37.19 | 37.26 | 28,726,064 | -0.39(-1.05%) |
Nov 13, 2012 | 37.48 | 37.94 | 37.45 | 37.65 | 20,227,292 | -0.18(-0.48%) |
Nov 12, 2012 | 37.88 | 37.95 | 37.75 | 37.84 | 16,542,775 | -0.03(-0.09%) |
Nov 09, 2012 | 37.66 | 38.03 | 37.65 | 37.87 | 29,101,380 | +0.01(+0.04%) |
Nov 08, 2012 | 38.06 | 38.23 | 37.84 | 37.85 | 27,652,648 | -0.34(-0.90%) |
Nov 07, 2012 | 38.37 | 38.39 | 37.99 | 38.20 | 29,269,460 | -0.58(-1.50%) |
Nov 06, 2012 | 38.55 | 38.84 | 38.41 | 38.78 | 15,400,182 | +0.37(+0.95%) |
Nov 05, 2012 | 38.41 | 38.49 | 38.29 | 38.41 | 13,543,966 | -0.09(-0.23%) |
Nov 02, 2012 | 38.85 | 38.85 | 38.45 | 38.50 | 23,039,512 | -0.38(-0.97%) |
Nov 01, 2012 | 38.62 | 38.89 | 38.57 | 38.88 | 26,286,820 | +0.46(+1.19%) |
Oct 31, 2012 | 38.67 | 38.72 | 38.33 | 38.42 | 30,326,504 | -0.03(-0.08%) |
Oct 26, 2012 | 38.41 | 38.46 | 38.46 | 38.46 | 16,375,928 | -0.06(-0.15%) |
Oct 25, 2012 | 38.73 | 38.79 | 38.37 | 38.51 | 21,930,246 | +0.23(+0.60%) |
Oct 24, 2012 | 38.50 | 38.56 | 38.28 | 38.29 | 16,289,877 | +0.02(+0.06%) |
Oct 23, 2012 | 38.31 | 38.35 | 38.04 | 38.26 | 25,143,788 | -0.57(-1.46%) |
Oct 19, 2012 | 39.25 | 39.26 | 38.77 | 38.83 | 27,279,914 | -0.53(-1.35%) |
Oct 18, 2012 | 39.38 | 39.61 | 39.25 | 39.36 | 25,231,034 | -0.15(-0.38%) |
Oct 17, 2012 | 39.34 | 39.55 | 39.25 | 39.51 | 21,812,934 | +0.37(+0.93%) |
Oct 16, 2012 | 38.89 | 39.17 | 38.89 | 39.15 | 26,708,086 | +0.64(+1.66%) |
Oct 15, 2012 | 38.39 | 38.55 | 38.20 | 38.51 | 29,539,892 | +0.37(+0.98%) |
Oct 12, 2012 | 38.28 | 38.42 | 38.08 | 38.13 | 12,960,403 | -0.04(-0.11%) |
Oct 11, 2012 | 38.31 | 38.48 | 38.12 | 38.18 | 18,819,474 | +0.24(+0.64%) |
Oct 10, 2012 | 38.05 | 38.11 | 37.81 | 37.93 | 19,379,552 | -0.11(-0.28%) |
Oct 09, 2012 | 38.36 | 38.43 | 38.04 | 38.04 | 21,472,290 | -0.56(-1.45%) |
Oct 08, 2012 | 38.59 | 38.66 | 38.52 | 38.60 | 9,280,266 | -0.23(-0.59%) |
Oct 05, 2012 | 39.10 | 39.20 | 38.75 | 38.83 | 18,711,890 | +0.05(+0.13%) |
Oct 04, 2012 | 38.59 | 38.82 | 38.51 | 38.78 | 22,257,644 | +0.47(+1.22%) |
Oct 03, 2012 | 38.44 | 38.47 | 38.23 | 38.31 | 24,248,930 | -0.16(-0.41%) |
Oct 02, 2012 | 38.69 | 38.72 | 38.34 | 38.47 | 19,901,802 | +0.15(+0.39%) |
Oct 01, 2012 | 38.42 | 38.72 | 38.27 | 38.32 | 25,120,280 | +0.31(+0.81%) |
Sep 28, 2012 | 38.37 | 38.41 | 37.95 | 38.01 | 60,323,440 | -0.77(-1.98%) |
Sep 27, 2012 | 38.58 | 38.92 | 38.46 | 38.78 | 28,890,420 | +0.46(+1.20%) |
Sep 26, 2012 | 38.40 | 38.45 | 38.17 | 38.32 | 30,899,440 | -0.39(-1.01%) |
Sep 25, 2012 | 39.08 | 39.26 | 38.71 | 38.71 | 29,628,808 | -0.27(-0.69%) |
Sep 24, 2012 | 38.81 | 39.07 | 38.77 | 38.98 | 22,548,884 | -0.14(-0.36%) |
Sep 21, 2012 | 39.35 | 39.38 | 39.10 | 39.12 | 30,093,002 | +0.03(+0.06%) |
Sep 20, 2012 | 38.85 | 39.12 | 38.74 | 39.10 | 30,294,290 | -0.25(-0.64%) |
Sep 19, 2012 | 39.25 | 39.43 | 39.12 | 39.35 | 23,972,124 | +0.16(+0.42%) |
Sep 18, 2012 | 39.13 | 39.27 | 39.05 | 39.18 | 23,277,816 | -0.16(-0.42%) |
Sep 17, 2012 | 39.51 | 39.59 | 39.25 | 39.35 | 20,707,636 | -0.21(-0.53%) |
Sep 14, 2012 | 39.58 | 39.86 | 39.50 | 39.55 | 50,452,496 | +0.39(+1.00%) |
Sep 13, 2012 | 38.54 | 39.34 | 38.42 | 39.16 | 30,192,534 | +0.58(+1.52%) |
Sep 12, 2012 | 38.65 | 38.67 | 38.44 | 38.58 | 20,539,864 | +0.25(+0.65%) |
Sep 11, 2012 | 38.06 | 38.44 | 38.06 | 38.33 | 21,496,164 | +0.43(+1.14%) |
Sep 10, 2012 | 38.05 | 38.15 | 37.84 | 37.90 | 17,891,092 | -0.30(-0.79%) |
Sep 07, 2012 | 38.05 | 38.30 | 38.02 | 38.20 | 23,996,296 | +0.56(+1.50%) |
Sep 06, 2012 | 37.02 | 37.73 | 37.02 | 37.64 | 33,040,984 | +0.91(+2.49%) |
Sep 05, 2012 | 36.82 | 36.88 | 36.66 | 36.72 | 24,205,386 | -0.10(-0.27%) |