Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 39.49 | 39.64 | 39.18 | 39.37 | 3,508,717 | -0.27(-0.68%) |
Nov 29, 2012 | 39.44 | 39.90 | 39.41 | 39.64 | 5,784,302 | +0.22(+0.56%) |
Nov 28, 2012 | 38.73 | 39.47 | 38.70 | 39.41 | 6,710,418 | +0.37(+0.95%) |
Nov 27, 2012 | 39.29 | 39.76 | 38.98 | 39.04 | 11,908,419 | -0.96(-2.40%) |
Nov 26, 2012 | 39.17 | 40.07 | 39.10 | 40.00 | 10,968,657 | +0.19(+0.48%) |
Nov 23, 2012 | 39.04 | 39.87 | 38.70 | 39.81 | 8,441,456 | +0.17(+0.42%) |
Nov 21, 2012 | 37.48 | 39.72 | 37.40 | 39.64 | 27,973,686 | +3.22(+8.83%) |
Nov 20, 2012 | 36.79 | 37.33 | 36.05 | 36.43 | 12,244,293 | -0.35(-0.96%) |
Nov 19, 2012 | 36.28 | 37.34 | 36.28 | 36.78 | 8,471,592 | +0.75(+2.09%) |
Nov 16, 2012 | 35.30 | 36.18 | 34.99 | 36.03 | 6,354,534 | +0.89(+2.54%) |
Nov 15, 2012 | 35.00 | 35.21 | 34.82 | 35.14 | 4,555,475 | +0.26(+0.75%) |
Nov 14, 2012 | 35.63 | 35.91 | 34.79 | 34.87 | 5,558,920 | -0.36(-1.01%) |
Nov 13, 2012 | 35.00 | 35.62 | 34.72 | 35.23 | 4,175,779 | -0.14(-0.40%) |
Nov 12, 2012 | 35.37 | 35.66 | 34.89 | 35.37 | 4,839,425 | +0.13(+0.38%) |
Nov 09, 2012 | 35.56 | 36.03 | 35.21 | 35.24 | 6,532,478 | -0.53(-1.49%) |
Nov 08, 2012 | 36.52 | 36.64 | 35.58 | 35.77 | 8,849,581 | -0.81(-2.21%) |
Nov 07, 2012 | 36.43 | 36.89 | 36.41 | 36.58 | 5,674,755 | -0.30(-0.81%) |
Nov 06, 2012 | 36.33 | 37.22 | 36.33 | 36.88 | 3,994,619 | +0.66(+1.81%) |
Nov 05, 2012 | 36.67 | 36.67 | 35.80 | 36.23 | 6,749,036 | -0.38(-1.03%) |
Nov 02, 2012 | 36.74 | 37.06 | 36.42 | 36.60 | 7,033,499 | +0.09(+0.26%) |
Nov 01, 2012 | 35.77 | 36.69 | 34.71 | 36.51 | 10,016,812 | +0.06(+0.16%) |
Oct 31, 2012 | 36.17 | 36.77 | 35.96 | 36.45 | 6,804,316 | -0.17(-0.46%) |
Oct 26, 2012 | 36.35 | 36.61 | 36.61 | 36.61 | 33,320,268 | +0.33(+0.92%) |
Oct 25, 2012 | 37.20 | 37.26 | 35.59 | 36.28 | 17,459,530 | -0.73(-1.96%) |
Oct 24, 2012 | 37.40 | 37.74 | 36.82 | 37.01 | 5,821,118 | -0.14(-0.39%) |
Oct 23, 2012 | 36.42 | 37.33 | 36.33 | 37.15 | 4,797,759 | -0.05(-0.14%) |
Oct 19, 2012 | 37.37 | 37.75 | 37.06 | 37.20 | 8,399,830 | -0.27(-0.73%) |
Oct 18, 2012 | 37.74 | 37.97 | 37.17 | 37.48 | 6,165,319 | -0.38(-1.01%) |
Oct 17, 2012 | 38.69 | 38.76 | 37.62 | 37.86 | 6,307,893 | -0.96(-2.46%) |
Oct 16, 2012 | 38.64 | 38.87 | 38.35 | 38.81 | 4,087,520 | +0.33(+0.85%) |
Oct 15, 2012 | 38.22 | 38.69 | 37.83 | 38.49 | 3,828,698 | +0.21(+0.56%) |
Oct 12, 2012 | 38.27 | 38.64 | 38.00 | 38.27 | 4,356,575 | +0.17(+0.45%) |
Oct 11, 2012 | 38.19 | 38.69 | 37.86 | 38.10 | 5,585,979 | +0.61(+1.63%) |
Oct 10, 2012 | 38.00 | 38.10 | 37.12 | 37.49 | 4,954,415 | -0.49(-1.30%) |
Oct 09, 2012 | 38.21 | 38.55 | 37.50 | 37.99 | 5,993,923 | -0.36(-0.95%) |
Oct 08, 2012 | 38.44 | 39.06 | 38.13 | 38.35 | 4,544,769 | -0.28(-0.73%) |
Oct 05, 2012 | 39.82 | 39.91 | 38.39 | 38.63 | 6,726,799 | -0.77(-1.96%) |
Oct 04, 2012 | 38.83 | 39.48 | 38.67 | 39.41 | 6,677,863 | +0.20(+0.50%) |
Oct 03, 2012 | 38.32 | 39.40 | 38.28 | 39.21 | 8,763,392 | +1.02(+2.68%) |
Oct 02, 2012 | 37.83 | 38.42 | 37.52 | 38.19 | 5,182,252 | +0.45(+1.19%) |
Oct 01, 2012 | 38.24 | 38.32 | 37.35 | 37.74 | 8,101,957 | -0.39(-1.02%) |
Sep 28, 2012 | 37.87 | 38.52 | 37.73 | 38.12 | 6,220,795 | -0.12(-0.32%) |
Sep 27, 2012 | 37.55 | 38.49 | 37.27 | 38.24 | 6,908,861 | +1.06(+2.85%) |
Sep 26, 2012 | 37.72 | 37.80 | 36.51 | 37.19 | 8,637,172 | -0.80(-2.10%) |
Sep 25, 2012 | 38.43 | 38.90 | 37.98 | 37.98 | 6,304,224 | -0.36(-0.94%) |
Sep 24, 2012 | 38.39 | 38.72 | 37.96 | 38.34 | 4,801,480 | -0.41(-1.05%) |
Sep 21, 2012 | 39.09 | 39.39 | 38.70 | 38.75 | 9,869,756 | -0.20(-0.53%) |
Sep 20, 2012 | 39.45 | 39.60 | 38.45 | 38.95 | 7,129,761 | -0.49(-1.24%) |
Sep 19, 2012 | 38.92 | 39.68 | 38.58 | 39.44 | 8,066,167 | +0.42(+1.08%) |
Sep 18, 2012 | 39.32 | 39.45 | 38.91 | 39.02 | 6,030,567 | -0.47(-1.18%) |
Sep 17, 2012 | 39.70 | 39.92 | 39.36 | 39.49 | 5,747,950 | -0.32(-0.80%) |
Sep 14, 2012 | 39.13 | 40.42 | 39.09 | 39.81 | 13,450,050 | +0.61(+1.55%) |
Sep 13, 2012 | 38.33 | 39.45 | 38.14 | 39.20 | 10,957,066 | +1.07(+2.80%) |
Sep 12, 2012 | 37.72 | 38.66 | 37.70 | 38.13 | 10,655,825 | +0.48(+1.27%) |
Sep 11, 2012 | 37.22 | 37.76 | 37.00 | 37.65 | 6,776,212 | +0.36(+0.97%) |
Sep 10, 2012 | 37.41 | 37.65 | 37.08 | 37.29 | 4,719,252 | -0.06(-0.15%) |
Sep 07, 2012 | 37.15 | 37.59 | 36.97 | 37.34 | 6,198,342 | +0.17(+0.46%) |
Sep 06, 2012 | 36.33 | 37.42 | 36.18 | 37.17 | 9,205,093 | +1.04(+2.87%) |
Sep 05, 2012 | 36.11 | 36.35 | 35.71 | 36.14 | 6,241,382 | -0.03(-0.08%) |