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%) |