Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 33.29 | 33.61 | 33.12 | 33.36 | 2,532,276 | +0.07(+0.22%) |
Nov 29, 2012 | 33.37 | 33.43 | 33.06 | 33.29 | 1,877,152 | +0.15(+0.46%) |
Nov 28, 2012 | 32.61 | 33.24 | 32.45 | 33.14 | 3,500,067 | +0.37(+1.12%) |
Nov 27, 2012 | 33.31 | 33.41 | 32.71 | 32.77 | 2,467,437 | -0.59(-1.77%) |
Nov 26, 2012 | 32.91 | 33.39 | 32.91 | 33.36 | 1,755,880 | +0.38(+1.15%) |
Nov 23, 2012 | 32.89 | 33.17 | 32.71 | 32.98 | 1,235,405 | +0.13(+0.39%) |
Nov 21, 2012 | 33.02 | 33.04 | 32.64 | 32.85 | 1,303,410 | -0.10(-0.31%) |
Nov 20, 2012 | 32.85 | 33.13 | 32.76 | 32.95 | 1,890,925 | +0.09(+0.28%) |
Nov 19, 2012 | 32.89 | 33.16 | 32.71 | 32.86 | 1,884,697 | +0.13(+0.39%) |
Nov 16, 2012 | 32.61 | 32.86 | 32.43 | 32.74 | 2,193,631 | +0.10(+0.30%) |
Nov 15, 2012 | 32.46 | 32.92 | 32.43 | 32.64 | 2,089,541 | +0.31(+0.97%) |
Nov 14, 2012 | 32.56 | 32.66 | 32.25 | 32.33 | 2,473,054 | -0.24(-0.74%) |
Nov 13, 2012 | 32.60 | 33.13 | 32.56 | 32.57 | 2,151,479 | -0.23(-0.70%) |
Nov 12, 2012 | 32.80 | 32.93 | 32.51 | 32.80 | 1,560,328 | +0.02(+0.06%) |
Nov 09, 2012 | 33.14 | 33.32 | 32.74 | 32.78 | 1,975,912 | -0.25(-0.77%) |
Nov 08, 2012 | 33.61 | 33.90 | 33.02 | 33.03 | 2,031,265 | -0.51(-1.51%) |
Nov 07, 2012 | 33.76 | 33.87 | 33.33 | 33.54 | 4,749,612 | -0.48(-1.42%) |
Nov 06, 2012 | 34.08 | 34.29 | 33.84 | 34.02 | 2,264,336 | +0.14(+0.41%) |
Nov 05, 2012 | 33.39 | 34.02 | 33.34 | 33.88 | 1,733,475 | +0.26(+0.77%) |
Nov 02, 2012 | 34.69 | 34.69 | 33.56 | 33.62 | 2,341,356 | -0.46(-1.35%) |
Nov 01, 2012 | 33.91 | 34.20 | 33.55 | 34.08 | 1,962,733 | +0.33(+0.97%) |
Oct 31, 2012 | 33.41 | 33.77 | 33.21 | 33.76 | 3,261,369 | +0.31(+0.92%) |
Oct 26, 2012 | 33.44 | 33.45 | 33.45 | 33.45 | 3,278,404 | +0.25(+0.76%) |
Oct 25, 2012 | 33.98 | 34.20 | 32.69 | 33.20 | 6,718,007 | -0.94(-2.74%) |
Oct 24, 2012 | 34.22 | 34.37 | 33.74 | 34.13 | 2,655,382 | +0.04(+0.12%) |
Oct 23, 2012 | 33.91 | 34.28 | 33.61 | 34.09 | 2,604,339 | -0.01(-0.04%) |
Oct 19, 2012 | 34.76 | 34.78 | 33.75 | 34.10 | 3,529,811 | -0.70(-2.01%) |
Oct 18, 2012 | 34.80 | 34.89 | 34.57 | 34.80 | 2,031,204 | -0.14(-0.40%) |
Oct 17, 2012 | 34.84 | 35.01 | 34.40 | 34.94 | 1,900,498 | +0.24(+0.70%) |
Oct 16, 2012 | 34.29 | 34.82 | 34.22 | 34.70 | 1,453,070 | +0.38(+1.11%) |
Oct 15, 2012 | 34.18 | 34.34 | 33.89 | 34.32 | 1,376,376 | +0.30(+0.87%) |
Oct 12, 2012 | 34.10 | 34.28 | 33.87 | 34.02 | 2,476,709 | -0.13(-0.37%) |
Oct 11, 2012 | 34.42 | 34.54 | 34.09 | 34.15 | 2,237,738 | -0.21(-0.60%) |
Oct 10, 2012 | 34.32 | 34.45 | 33.97 | 34.35 | 2,135,216 | -0.03(-0.09%) |
Oct 09, 2012 | 34.74 | 34.82 | 34.27 | 34.38 | 2,466,872 | -0.33(-0.94%) |
Oct 08, 2012 | 34.25 | 35.00 | 34.22 | 34.71 | 1,771,748 | -0.01(-0.02%) |
Oct 05, 2012 | 34.90 | 34.97 | 34.55 | 34.72 | 2,454,292 | -0.01(-0.02%) |
Oct 04, 2012 | 34.57 | 34.87 | 34.35 | 34.72 | 1,869,539 | +0.28(+0.81%) |
Oct 03, 2012 | 34.57 | 34.85 | 34.03 | 34.44 | 3,214,437 | -0.02(-0.06%) |
Oct 02, 2012 | 34.66 | 34.86 | 34.35 | 34.47 | 3,706,214 | +0.00(+0.01%) |
Oct 01, 2012 | 34.93 | 35.00 | 34.12 | 34.46 | 3,829,770 | -0.11(-0.33%) |
Sep 28, 2012 | 34.59 | 34.71 | 34.17 | 34.58 | 3,789,555 | -0.07(-0.19%) |
Sep 27, 2012 | 34.46 | 34.78 | 34.29 | 34.64 | 2,554,657 | +0.07(+0.21%) |
Sep 26, 2012 | 34.51 | 34.60 | 34.09 | 34.57 | 3,412,392 | +0.10(+0.28%) |
Sep 25, 2012 | 34.66 | 35.13 | 34.35 | 34.48 | 2,852,091 | -0.46(-1.31%) |
Sep 24, 2012 | 34.95 | 35.07 | 34.61 | 34.93 | 2,070,392 | -0.07(-0.20%) |
Sep 21, 2012 | 35.24 | 35.31 | 34.84 | 35.00 | 9,579,964 | -0.03(-0.08%) |
Sep 20, 2012 | 34.66 | 35.05 | 34.59 | 35.03 | 2,302,597 | +0.19(+0.55%) |
Sep 19, 2012 | 35.39 | 35.48 | 34.77 | 34.84 | 3,308,330 | -0.41(-1.16%) |
Sep 18, 2012 | 35.46 | 35.53 | 35.09 | 35.25 | 3,919,760 | -0.19(-0.54%) |
Sep 17, 2012 | 35.45 | 35.75 | 35.35 | 35.44 | 3,590,235 | -0.10(-0.29%) |
Sep 14, 2012 | 35.34 | 36.21 | 35.01 | 35.54 | 6,475,115 | -0.28(-0.77%) |
Sep 13, 2012 | 35.40 | 35.92 | 35.22 | 35.82 | 3,975,609 | +0.25(+0.71%) |
Sep 12, 2012 | 35.37 | 35.67 | 35.31 | 35.57 | 2,570,584 | +0.21(+0.60%) |
Sep 11, 2012 | 35.25 | 35.37 | 35.08 | 35.36 | 4,747,878 | -0.02(-0.05%) |
Sep 10, 2012 | 35.25 | 35.46 | 35.13 | 35.37 | 4,630,407 | +0.13(+0.36%) |
Sep 07, 2012 | 34.09 | 35.36 | 33.79 | 35.25 | 8,561,970 | +1.21(+3.56%) |
Sep 06, 2012 | 33.36 | 34.08 | 32.99 | 34.03 | 4,973,236 | +0.92(+2.79%) |
Sep 05, 2012 | 32.91 | 33.14 | 32.39 | 33.11 | 5,551,913 | +0.00(+0.00%) |