Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 35.38 | 35.96 | 35.22 | 35.85 | 7,779,102 | +0.55(+1.57%) |
Nov 29, 2012 | 35.05 | 35.36 | 34.79 | 35.29 | 5,771,807 | +0.38(+1.10%) |
Nov 28, 2012 | 33.99 | 35.10 | 33.71 | 34.91 | 7,895,615 | +0.64(+1.88%) |
Nov 27, 2012 | 33.89 | 34.51 | 33.55 | 34.27 | 6,774,792 | +0.34(+1.01%) |
Nov 26, 2012 | 33.92 | 34.21 | 33.59 | 33.93 | 4,299,692 | -0.18(-0.52%) |
Nov 23, 2012 | 33.94 | 34.23 | 33.82 | 34.10 | 2,481,530 | +0.29(+0.87%) |
Nov 21, 2012 | 33.76 | 33.99 | 33.43 | 33.81 | 5,559,779 | +0.23(+0.67%) |
Nov 20, 2012 | 32.99 | 33.59 | 32.77 | 33.58 | 5,102,555 | +0.64(+1.95%) |
Nov 19, 2012 | 31.76 | 33.03 | 31.75 | 32.94 | 6,339,188 | +1.61(+5.13%) |
Nov 16, 2012 | 31.19 | 31.43 | 30.77 | 31.33 | 6,708,041 | +0.29(+0.95%) |
Nov 15, 2012 | 31.17 | 31.62 | 30.76 | 31.04 | 5,558,655 | -0.29(-0.92%) |
Nov 14, 2012 | 32.29 | 32.49 | 31.29 | 31.32 | 5,175,070 | -0.75(-2.35%) |
Nov 13, 2012 | 32.17 | 32.69 | 31.87 | 32.08 | 4,571,038 | -0.34(-1.03%) |
Nov 12, 2012 | 32.47 | 32.93 | 32.36 | 32.41 | 3,943,130 | -0.04(-0.13%) |
Nov 09, 2012 | 32.93 | 33.24 | 32.29 | 32.45 | 7,923,898 | -1.09(-3.24%) |
Nov 08, 2012 | 33.77 | 34.21 | 33.50 | 33.54 | 5,403,367 | -0.31(-0.93%) |
Nov 07, 2012 | 33.70 | 34.28 | 33.37 | 33.86 | 9,800,069 | -0.40(-1.16%) |
Nov 06, 2012 | 32.84 | 34.91 | 32.69 | 34.25 | 12,009,246 | +1.56(+4.77%) |
Nov 05, 2012 | 31.65 | 32.79 | 31.65 | 32.69 | 4,417,665 | +1.06(+3.35%) |
Nov 02, 2012 | 32.86 | 32.96 | 31.54 | 31.63 | 4,128,280 | -0.80(-2.47%) |
Nov 01, 2012 | 32.17 | 32.62 | 31.76 | 32.43 | 6,269,136 | +0.15(+0.47%) |
Oct 31, 2012 | 32.73 | 33.13 | 31.93 | 32.28 | 6,999,218 | -0.23(-0.72%) |
Oct 26, 2012 | 31.19 | 32.52 | 32.52 | 32.52 | 8,945,966 | +1.69(+5.49%) |
Oct 25, 2012 | 30.90 | 31.11 | 30.50 | 30.82 | 4,242,155 | +0.17(+0.56%) |
Oct 24, 2012 | 30.80 | 31.25 | 30.57 | 30.65 | 5,081,857 | -0.10(-0.31%) |
Oct 23, 2012 | 30.74 | 30.86 | 30.07 | 30.75 | 5,958,843 | +0.19(+0.63%) |
Oct 19, 2012 | 31.17 | 31.55 | 30.50 | 30.56 | 4,386,107 | -0.63(-2.02%) |
Oct 18, 2012 | 31.91 | 31.92 | 31.07 | 31.19 | 4,970,077 | -0.75(-2.34%) |
Oct 17, 2012 | 31.86 | 32.32 | 31.70 | 31.93 | 4,151,611 | +0.11(+0.34%) |
Oct 16, 2012 | 30.65 | 32.03 | 30.53 | 31.82 | 8,388,100 | +1.44(+4.75%) |
Oct 15, 2012 | 30.02 | 30.41 | 29.72 | 30.38 | 3,976,585 | +0.31(+1.05%) |
Oct 12, 2012 | 30.35 | 30.54 | 29.06 | 30.06 | 9,691,667 | -0.47(-1.52%) |
Oct 11, 2012 | 31.06 | 31.25 | 30.51 | 30.53 | 6,720,666 | -0.38(-1.22%) |
Oct 10, 2012 | 31.50 | 31.71 | 30.59 | 30.91 | 8,111,491 | -0.64(-2.04%) |
Oct 09, 2012 | 31.60 | 32.00 | 31.53 | 31.55 | 5,358,091 | +0.11(+0.35%) |
Oct 08, 2012 | 31.46 | 31.88 | 31.19 | 31.44 | 4,987,659 | -0.06(-0.20%) |
Oct 05, 2012 | 31.40 | 32.64 | 31.32 | 31.50 | 11,187,432 | +0.43(+1.39%) |
Oct 04, 2012 | 31.21 | 31.26 | 30.86 | 31.07 | 9,051,050 | +0.16(+0.51%) |
Oct 03, 2012 | 31.67 | 31.77 | 30.80 | 30.91 | 7,876,818 | -0.86(-2.71%) |
Oct 02, 2012 | 31.95 | 32.15 | 31.67 | 31.78 | 4,183,963 | -0.10(-0.30%) |
Oct 01, 2012 | 31.90 | 32.19 | 31.67 | 31.87 | 4,069,098 | +0.13(+0.41%) |
Sep 28, 2012 | 31.78 | 31.85 | 31.50 | 31.74 | 4,754,542 | -0.11(-0.34%) |
Sep 27, 2012 | 31.35 | 32.00 | 31.27 | 31.85 | 4,645,540 | +0.68(+2.20%) |
Sep 26, 2012 | 31.28 | 31.71 | 30.96 | 31.17 | 5,296,943 | -0.31(-0.98%) |
Sep 25, 2012 | 32.17 | 32.38 | 31.46 | 31.47 | 4,254,160 | -0.52(-1.63%) |
Sep 24, 2012 | 31.96 | 32.12 | 31.67 | 32.00 | 3,584,503 | -0.05(-0.17%) |
Sep 21, 2012 | 31.52 | 32.23 | 31.52 | 32.05 | 8,711,730 | +0.71(+2.27%) |
Sep 20, 2012 | 31.07 | 31.70 | 30.92 | 31.34 | 4,723,650 | +0.14(+0.46%) |
Sep 19, 2012 | 31.17 | 31.90 | 31.15 | 31.19 | 5,120,801 | +0.03(+0.11%) |
Sep 18, 2012 | 31.17 | 31.34 | 30.42 | 31.16 | 8,923,146 | -0.42(-1.34%) |
Sep 17, 2012 | 31.60 | 32.15 | 31.49 | 31.58 | 7,060,849 | -0.40(-1.26%) |
Sep 14, 2012 | 32.28 | 33.01 | 31.50 | 31.99 | 9,815,220 | +0.06(+0.19%) |
Sep 13, 2012 | 31.69 | 32.07 | 31.06 | 31.93 | 7,730,804 | +0.25(+0.78%) |
Sep 12, 2012 | 31.58 | 32.45 | 31.52 | 31.68 | 7,698,378 | +0.47(+1.51%) |
Sep 11, 2012 | 30.56 | 31.56 | 30.43 | 31.21 | 9,210,138 | +0.72(+2.36%) |
Sep 10, 2012 | 30.07 | 30.70 | 30.07 | 30.49 | 6,452,928 | +0.19(+0.63%) |
Sep 07, 2012 | 29.76 | 30.33 | 29.68 | 30.30 | 5,051,634 | +0.57(+1.93%) |
Sep 06, 2012 | 28.86 | 29.94 | 28.86 | 29.72 | 6,169,139 | +1.15(+4.02%) |
Sep 05, 2012 | 29.09 | 29.15 | 28.36 | 28.57 | 4,209,819 | -0.46(-1.58%) |
Sep 04, 2012 | 28.80 | 29.06 | 28.39 | 29.03 | 3,828,439 | +0.28(+0.98%) |
Aug 31, 2012 | 29.23 | 29.43 | 28.13 | 28.75 | 8,460,006 | -0.33(-1.13%) |
Aug 30, 2012 | 28.61 | 29.23 | 28.49 | 29.08 | 3,686,770 | +0.34(+1.19%) |
Aug 29, 2012 | 28.68 | 29.02 | 28.51 | 28.74 | 3,906,735 | +0.62(+2.22%) |
Aug 27, 2012 | 28.36 | 29.02 | 28.05 | 28.11 | 5,520,735 | -0.20(-0.70%) |
Aug 24, 2012 | 28.17 | 28.44 | 27.89 | 28.31 | 3,743,984 | +0.02(+0.07%) |
Aug 23, 2012 | 28.39 | 28.50 | 28.10 | 28.29 | 2,916,157 | -0.10(-0.36%) |
Aug 22, 2012 | 28.31 | 28.43 | 27.67 | 28.39 | 6,404,881 | -0.05(-0.17%) |
Aug 21, 2012 | 29.70 | 29.70 | 28.40 | 28.44 | 6,528,955 | -1.04(-3.53%) |
Aug 20, 2012 | 29.35 | 29.74 | 29.26 | 29.48 | 5,565,053 | +0.21(+0.70%) |
Aug 17, 2012 | 28.49 | 29.39 | 28.39 | 29.28 | 8,088,174 | +1.09(+3.86%) |
Aug 16, 2012 | 27.74 | 28.24 | 27.63 | 28.19 | 5,641,818 | +0.56(+2.03%) |
Aug 15, 2012 | 27.75 | 27.83 | 27.33 | 27.63 | 5,857,048 | +0.29(+1.08%) |
Aug 14, 2012 | 27.51 | 27.69 | 27.24 | 27.33 | 3,700,917 | -0.15(-0.55%) |
Aug 13, 2012 | 27.29 | 27.62 | 27.22 | 27.48 | 3,233,466 | +0.10(+0.38%) |
Aug 10, 2012 | 27.56 | 27.68 | 27.21 | 27.38 | 3,078,938 | -0.22(-0.79%) |
Aug 09, 2012 | 27.31 | 27.79 | 27.30 | 27.60 | 4,219,207 | +0.12(+0.42%) |
Aug 08, 2012 | 27.11 | 27.52 | 27.01 | 27.48 | 5,847,158 | +0.26(+0.96%) |
Aug 07, 2012 | 27.65 | 27.95 | 27.10 | 27.22 | 6,773,409 | -0.21(-0.75%) |
Aug 06, 2012 | 27.34 | 27.62 | 27.22 | 27.43 | 4,974,246 | +0.27(+1.01%) |
Aug 03, 2012 | 26.42 | 27.28 | 26.42 | 27.16 | 6,597,171 | +0.94(+3.58%) |
Aug 02, 2012 | 25.97 | 26.74 | 25.90 | 26.22 | 6,478,492 | +0.02(+0.08%) |
Aug 01, 2012 | 26.75 | 27.50 | 25.86 | 26.20 | 9,699,618 | +0.46(+1.78%) |
Jul 31, 2012 | 25.83 | 26.26 | 25.68 | 25.74 | 10,165,224 | -0.03(-0.13%) |
Jul 30, 2012 | 25.23 | 25.77 | 25.21 | 25.77 | 4,134,619 | +0.77(+3.09%) |
Jul 27, 2012 | 24.80 | 25.27 | 24.57 | 25.00 | 8,998,710 | +0.38(+1.56%) |
Jul 26, 2012 | 24.48 | 24.68 | 24.36 | 24.62 | 4,312,052 | +0.38(+1.58%) |
Jul 25, 2012 | 24.37 | 24.57 | 23.87 | 24.23 | 5,187,794 | +0.12(+0.48%) |
Jul 24, 2012 | 24.13 | 24.25 | 23.69 | 24.12 | 3,435,316 | +0.14(+0.60%) |
Jul 23, 2012 | 23.81 | 24.15 | 23.62 | 23.97 | 4,741,692 | -0.21(-0.85%) |
Jul 20, 2012 | 24.08 | 24.26 | 23.90 | 24.18 | 4,806,101 | -0.19(-0.79%) |
Jul 19, 2012 | 25.32 | 25.33 | 24.29 | 24.37 | 5,490,040 | -1.03(-4.04%) |
Jul 18, 2012 | 25.09 | 25.79 | 25.05 | 25.40 | 4,147,616 | +0.28(+1.12%) |
Jul 17, 2012 | 24.75 | 25.19 | 24.55 | 25.12 | 5,264,920 | +0.40(+1.63%) |
Jul 16, 2012 | 23.75 | 24.73 | 23.66 | 24.71 | 7,151,825 | +0.79(+3.32%) |
Jul 13, 2012 | 23.01 | 24.01 | 22.94 | 23.92 | 7,013,872 | +1.32(+5.85%) |
Jul 12, 2012 | 22.69 | 22.72 | 22.28 | 22.60 | 5,121,157 | -0.32(-1.40%) |
Jul 11, 2012 | 22.36 | 23.03 | 22.14 | 22.92 | 3,773,300 | +0.55(+2.45%) |
Jul 10, 2012 | 22.91 | 22.91 | 22.25 | 22.37 | 4,342,964 | -0.39(-1.71%) |
Jul 09, 2012 | 22.64 | 23.11 | 22.35 | 22.76 | 3,308,171 | -0.08(-0.36%) |
Jul 06, 2012 | 22.86 | 23.05 | 22.53 | 22.84 | 2,786,991 | -0.29(-1.27%) |
Jul 05, 2012 | 23.16 | 23.44 | 22.96 | 23.14 | 3,960,695 | -0.30(-1.29%) |
Jul 03, 2012 | 23.29 | 23.71 | 23.16 | 23.44 | 5,328,410 | +0.16(+0.71%) |
Jul 02, 2012 | 22.99 | 23.49 | 22.84 | 23.27 | 5,651,293 | +0.52(+2.29%) |
Jun 29, 2012 | 22.44 | 22.85 | 22.35 | 22.75 | 6,719,861 | +0.64(+2.88%) |
Jun 28, 2012 | 21.59 | 22.18 | 21.42 | 22.12 | 4,551,765 | +0.29(+1.32%) |
Jun 27, 2012 | 22.32 | 22.86 | 21.51 | 21.83 | 5,281,749 | -0.47(-2.12%) |
Jun 26, 2012 | 22.46 | 23.26 | 22.18 | 22.30 | 4,783,845 | -0.20(-0.88%) |
Jun 25, 2012 | 23.06 | 23.06 | 22.43 | 22.50 | 5,140,151 | -0.88(-3.78%) |
Jun 22, 2012 | 23.03 | 23.76 | 22.61 | 23.38 | 6,382,847 | +0.47(+2.03%) |
Jun 21, 2012 | 23.75 | 23.79 | 22.63 | 22.92 | 5,098,133 | -0.81(-3.40%) |
Jun 20, 2012 | 23.13 | 23.86 | 22.92 | 23.73 | 6,761,302 | +0.55(+2.36%) |
Jun 19, 2012 | 23.32 | 23.64 | 23.09 | 23.18 | 7,119,423 | +0.00(+0.00%) |
Jun 18, 2012 | 23.53 | 23.62 | 23.16 | 23.18 | 6,215,055 | -0.71(-2.98%) |
Jun 15, 2012 | 23.00 | 23.90 | 22.85 | 23.89 | 14,483,314 | +0.94(+4.09%) |
Jun 14, 2012 | 22.43 | 23.03 | 22.12 | 22.95 | 6,515,396 | +0.52(+2.32%) |
Jun 13, 2012 | 22.77 | 22.93 | 22.27 | 22.43 | 4,201,573 | -0.49(-2.15%) |
Jun 12, 2012 | 22.29 | 23.09 | 22.24 | 22.93 | 9,948,191 | +0.61(+2.73%) |
Jun 11, 2012 | 22.21 | 22.62 | 22.06 | 22.32 | 8,763,637 | +0.33(+1.49%) |
Jun 08, 2012 | 21.67 | 22.14 | 21.57 | 21.99 | 6,285,078 | +0.20(+0.91%) |
Jun 07, 2012 | 21.95 | 22.42 | 21.72 | 21.79 | 11,240,118 | +0.21(+0.95%) |
Jun 06, 2012 | 20.56 | 21.91 | 20.41 | 21.58 | 12,576,949 | +1.12(+5.45%) |
Jun 05, 2012 | 20.10 | 20.60 | 20.07 | 20.47 | 5,911,332 | +0.25(+1.25%) |
Jun 04, 2012 | 20.06 | 20.67 | 20.02 | 20.21 | 7,078,264 | -0.27(-1.30%) |
Jun 01, 2012 | 20.19 | 20.65 | 20.11 | 20.48 | 8,329,459 | -0.08(-0.37%) |
May 31, 2012 | 20.71 | 20.78 | 20.34 | 20.56 | 11,830,458 | -0.28(-1.35%) |
May 30, 2012 | 21.08 | 21.10 | 20.66 | 20.84 | 8,765,887 | -0.39(-1.84%) |
May 29, 2012 | 21.41 | 21.71 | 21.12 | 21.23 | 5,814,174 | -0.20(-0.93%) |
May 25, 2012 | 21.23 | 21.50 | 21.10 | 21.43 | 4,700,847 | +0.12(+0.55%) |
May 24, 2012 | 21.51 | 21.52 | 21.05 | 21.31 | 6,150,739 | -0.19(-0.89%) |
May 23, 2012 | 21.46 | 21.56 | 21.14 | 21.50 | 7,697,032 | -0.15(-0.70%) |
May 22, 2012 | 21.82 | 22.09 | 21.45 | 21.65 | 7,910,470 | -0.38(-1.74%) |
May 21, 2012 | 21.38 | 22.14 | 21.19 | 22.04 | 8,005,551 | +0.55(+2.58%) |
May 18, 2012 | 21.51 | 21.69 | 21.21 | 21.48 | 11,600,203 | +0.08(+0.38%) |
May 17, 2012 | 21.83 | 21.91 | 21.36 | 21.40 | 8,547,079 | -0.58(-2.62%) |
May 16, 2012 | 21.54 | 22.17 | 21.39 | 21.97 | 8,938,298 | +0.29(+1.36%) |
May 15, 2012 | 21.46 | 22.12 | 21.26 | 21.68 | 9,295,085 | +0.24(+1.12%) |
May 14, 2012 | 21.35 | 21.62 | 21.06 | 21.44 | 9,346,742 | -0.35(-1.60%) |
May 11, 2012 | 21.72 | 22.01 | 21.49 | 21.79 | 6,519,467 | -0.44(-2.00%) |
May 10, 2012 | 22.62 | 22.83 | 21.58 | 22.23 | 12,945,997 | -0.01(-0.03%) |
May 09, 2012 | 20.41 | 22.51 | 20.35 | 22.24 | 20,439,190 | +1.64(+7.94%) |
May 08, 2012 | 19.91 | 20.82 | 19.68 | 20.60 | 21,330,442 | +0.51(+2.56%) |
May 07, 2012 | 20.60 | 20.91 | 20.02 | 20.09 | 17,905,678 | -0.55(-2.69%) |
May 04, 2012 | 21.12 | 21.28 | 20.62 | 20.65 | 15,895,478 | -0.84(-3.92%) |
May 03, 2012 | 21.86 | 21.89 | 21.25 | 21.49 | 17,229,388 | -0.42(-1.91%) |
May 02, 2012 | 22.32 | 22.36 | 21.65 | 21.91 | 16,489,836 | -0.52(-2.32%) |
May 01, 2012 | 23.10 | 23.34 | 22.30 | 22.43 | 10,048,964 | -0.88(-3.79%) |
Apr 30, 2012 | 23.51 | 23.89 | 23.27 | 23.31 | 5,997,763 | -0.04(-0.18%) |
Apr 27, 2012 | 24.13 | 24.13 | 23.25 | 23.35 | 731,331 | -0.57(-2.40%) |
Apr 26, 2012 | 23.69 | 23.95 | 23.58 | 23.92 | 268,552 | +0.14(+0.58%) |
Apr 25, 2012 | 23.82 | 24.30 | 23.62 | 23.79 | 388,767 | +0.00(+0.00%) |
Apr 24, 2012 | 24.64 | 24.64 | 23.74 | 23.79 | 181,858 | -0.64(-2.61%) |
Apr 23, 2012 | 24.81 | 24.81 | 24.25 | 24.42 | 139,803 | -0.44(-1.76%) |
Apr 20, 2012 | 24.71 | 25.33 | 24.71 | 24.86 | 218,631 | +0.22(+0.89%) |
Apr 19, 2012 | 24.64 | 25.48 | 24.51 | 24.64 | 873,612 | +0.00(+0.00%) |
Apr 18, 2012 | 24.64 | 24.94 | 23.62 | 24.64 | 302,504 | +0.00(+0.00%) |
Apr 17, 2012 | 24.92 | 25.16 | 24.64 | 24.64 | 262,335 | -0.38(-1.50%) |
Apr 16, 2012 | 25.33 | 25.33 | 24.64 | 25.02 | 803,687 | -0.31(-1.22%) |
Apr 13, 2012 | 23.27 | 25.64 | 23.21 | 25.33 | 2,461,709 | +2.05(+8.82%) |