Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 33.76 | 34.27 | 33.58 | 34.09 | 3,205,576 | +0.40(+1.20%) |
Nov 29, 2012 | 33.38 | 33.81 | 33.29 | 33.68 | 2,874,950 | +0.40(+1.22%) |
Nov 28, 2012 | 32.70 | 33.59 | 32.56 | 33.28 | 4,647,544 | +0.52(+1.59%) |
Nov 27, 2012 | 32.57 | 32.92 | 32.30 | 32.76 | 3,980,627 | +0.21(+0.65%) |
Nov 26, 2012 | 32.46 | 32.62 | 32.31 | 32.55 | 2,169,590 | +0.02(+0.06%) |
Nov 23, 2012 | 31.81 | 32.57 | 31.79 | 32.53 | 2,018,708 | +0.81(+2.55%) |
Nov 21, 2012 | 31.93 | 32.04 | 31.70 | 31.72 | 1,630,869 | -0.22(-0.69%) |
Nov 20, 2012 | 32.04 | 32.16 | 31.82 | 31.94 | 1,917,336 | -0.15(-0.47%) |
Nov 19, 2012 | 31.80 | 32.09 | 31.68 | 32.09 | 3,220,604 | +0.61(+1.94%) |
Nov 16, 2012 | 31.25 | 31.59 | 31.12 | 31.48 | 3,342,042 | +0.21(+0.68%) |
Nov 15, 2012 | 31.56 | 31.79 | 30.91 | 31.26 | 5,122,113 | -0.27(-0.85%) |
Nov 14, 2012 | 32.03 | 32.10 | 31.48 | 31.53 | 3,336,958 | -0.44(-1.37%) |
Nov 13, 2012 | 32.03 | 32.40 | 31.92 | 31.97 | 5,017,969 | -0.25(-0.79%) |
Nov 12, 2012 | 32.48 | 32.48 | 32.20 | 32.22 | 2,160,095 | +0.01(+0.02%) |
Nov 09, 2012 | 31.98 | 32.48 | 31.88 | 32.22 | 2,384,115 | +0.04(+0.13%) |
Nov 08, 2012 | 33.01 | 33.05 | 32.16 | 32.18 | 4,524,948 | -0.88(-2.67%) |
Nov 07, 2012 | 33.14 | 33.36 | 32.70 | 33.06 | 2,107,105 | -0.29(-0.86%) |
Nov 06, 2012 | 33.07 | 33.47 | 33.02 | 33.35 | 1,110,380 | +0.27(+0.83%) |
Nov 05, 2012 | 33.01 | 33.19 | 32.90 | 33.07 | 1,419,615 | +0.05(+0.17%) |
Nov 02, 2012 | 33.95 | 33.96 | 32.99 | 33.02 | 2,262,089 | -0.68(-2.01%) |
Nov 01, 2012 | 32.80 | 33.94 | 32.79 | 33.70 | 3,827,876 | +0.86(+2.63%) |
Oct 31, 2012 | 32.81 | 33.11 | 32.54 | 32.83 | 1,969,453 | -0.14(-0.42%) |
Oct 26, 2012 | 32.86 | 32.97 | 32.97 | 32.97 | 2,557,047 | -0.08(-0.23%) |
Oct 25, 2012 | 33.16 | 33.26 | 32.87 | 33.05 | 1,793,314 | +0.09(+0.27%) |
Oct 24, 2012 | 33.19 | 33.31 | 32.79 | 32.96 | 2,082,474 | -0.10(-0.29%) |
Oct 23, 2012 | 33.19 | 33.35 | 32.90 | 33.05 | 2,628,965 | -0.47(-1.39%) |
Oct 19, 2012 | 33.96 | 34.03 | 33.38 | 33.52 | 4,396,839 | -0.51(-1.49%) |
Oct 18, 2012 | 34.16 | 34.35 | 33.99 | 34.03 | 2,503,964 | -0.15(-0.44%) |
Oct 17, 2012 | 34.62 | 34.85 | 34.06 | 34.18 | 5,124,285 | -0.59(-1.70%) |
Oct 16, 2012 | 35.49 | 35.66 | 34.71 | 34.77 | 3,349,009 | -1.19(-3.30%) |
Oct 15, 2012 | 35.57 | 36.03 | 35.46 | 35.95 | 2,236,389 | +0.50(+1.41%) |
Oct 12, 2012 | 35.79 | 35.95 | 35.34 | 35.45 | 1,768,521 | -0.20(-0.56%) |
Oct 11, 2012 | 35.75 | 35.97 | 35.64 | 35.65 | 1,008,841 | +0.18(+0.52%) |
Oct 10, 2012 | 35.88 | 35.95 | 35.45 | 35.47 | 1,415,202 | -0.47(-1.32%) |
Oct 09, 2012 | 35.98 | 36.37 | 35.88 | 35.94 | 2,434,896 | -0.05(-0.13%) |
Oct 08, 2012 | 35.88 | 36.05 | 35.71 | 35.99 | 753,670 | +0.01(+0.04%) |
Oct 05, 2012 | 36.19 | 36.29 | 35.84 | 35.97 | 1,157,793 | +0.03(+0.10%) |
Oct 04, 2012 | 35.81 | 35.97 | 35.63 | 35.94 | 1,509,644 | +0.28(+0.79%) |
Oct 03, 2012 | 35.77 | 35.95 | 35.51 | 35.66 | 1,244,841 | +0.05(+0.13%) |
Oct 02, 2012 | 35.53 | 35.65 | 35.30 | 35.61 | 2,027,655 | +0.19(+0.54%) |
Oct 01, 2012 | 35.35 | 35.72 | 35.33 | 35.42 | 1,849,115 | +0.08(+0.23%) |
Sep 28, 2012 | 35.64 | 35.73 | 35.25 | 35.34 | 2,792,542 | -0.55(-1.53%) |
Sep 27, 2012 | 35.65 | 36.01 | 35.59 | 35.88 | 2,280,931 | +0.44(+1.24%) |
Sep 26, 2012 | 36.17 | 36.25 | 35.44 | 35.44 | 3,335,605 | -0.73(-2.01%) |
Sep 25, 2012 | 36.82 | 36.94 | 36.16 | 36.17 | 2,017,283 | -0.59(-1.60%) |
Sep 24, 2012 | 36.79 | 36.93 | 36.53 | 36.76 | 1,595,758 | -0.07(-0.19%) |
Sep 21, 2012 | 36.69 | 36.96 | 36.66 | 36.83 | 3,318,573 | +0.37(+1.02%) |
Sep 20, 2012 | 36.86 | 37.00 | 36.36 | 36.46 | 3,345,535 | -0.50(-1.35%) |
Sep 19, 2012 | 36.60 | 37.32 | 36.41 | 36.96 | 3,061,820 | +0.31(+0.86%) |
Sep 18, 2012 | 36.69 | 36.87 | 36.59 | 36.65 | 3,039,488 | -0.02(-0.06%) |
Sep 17, 2012 | 36.77 | 36.79 | 36.57 | 36.67 | 1,512,368 | -0.10(-0.26%) |
Sep 14, 2012 | 36.83 | 37.02 | 36.63 | 36.76 | 2,418,045 | -0.04(-0.11%) |
Sep 13, 2012 | 36.52 | 36.86 | 36.33 | 36.80 | 2,275,416 | +0.31(+0.86%) |
Sep 12, 2012 | 36.60 | 36.78 | 36.35 | 36.49 | 1,600,869 | +0.01(+0.02%) |
Sep 11, 2012 | 36.31 | 36.67 | 36.25 | 36.48 | 2,018,265 | +0.14(+0.39%) |
Sep 10, 2012 | 36.18 | 36.56 | 36.04 | 36.34 | 2,581,668 | +0.17(+0.47%) |
Sep 07, 2012 | 36.07 | 36.32 | 35.83 | 36.17 | 3,240,130 | +0.16(+0.44%) |
Sep 06, 2012 | 35.44 | 36.10 | 35.33 | 36.01 | 2,384,812 | +0.80(+2.26%) |
Sep 05, 2012 | 35.23 | 35.36 | 35.04 | 35.21 | 2,106,505 | +0.03(+0.08%) |