Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 31.28 | 31.34 | 30.99 | 31.23 | 9,191,618 | -0.19(-0.60%) |
Nov 29, 2012 | 31.62 | 31.63 | 31.10 | 31.42 | 12,753,795 | -0.02(-0.06%) |
Nov 28, 2012 | 30.82 | 31.48 | 30.59 | 31.44 | 15,623,448 | +0.40(+1.29%) |
Nov 27, 2012 | 30.56 | 31.44 | 30.45 | 31.03 | 26,174,492 | +1.56(+5.29%) |
Nov 26, 2012 | 29.33 | 29.58 | 29.19 | 29.48 | 5,410,543 | -0.10(-0.34%) |
Nov 23, 2012 | 29.48 | 29.68 | 29.25 | 29.58 | 2,962,737 | +0.31(+1.05%) |
Nov 21, 2012 | 29.14 | 29.31 | 28.91 | 29.27 | 4,721,714 | +0.08(+0.28%) |
Nov 20, 2012 | 29.08 | 29.46 | 28.85 | 29.19 | 7,199,039 | +0.11(+0.39%) |
Nov 19, 2012 | 28.82 | 29.67 | 28.73 | 29.07 | 11,629,352 | +0.78(+2.74%) |
Nov 16, 2012 | 28.42 | 28.77 | 27.45 | 28.30 | 16,384,525 | +1.14(+4.22%) |
Nov 15, 2012 | 27.17 | 27.67 | 26.96 | 27.15 | 11,715,142 | -0.24(-0.88%) |
Nov 14, 2012 | 28.56 | 28.60 | 27.25 | 27.39 | 9,448,290 | -1.06(-3.74%) |
Nov 13, 2012 | 28.90 | 29.03 | 28.46 | 28.46 | 8,326,123 | -0.64(-2.19%) |
Nov 12, 2012 | 29.12 | 29.33 | 28.87 | 29.09 | 6,009,778 | -0.03(-0.09%) |
Nov 09, 2012 | 28.48 | 29.47 | 28.35 | 29.12 | 10,204,538 | +0.52(+1.80%) |
Nov 08, 2012 | 29.71 | 30.02 | 28.58 | 28.60 | 10,831,096 | -1.14(-3.85%) |
Nov 07, 2012 | 29.61 | 30.28 | 29.46 | 29.75 | 11,809,131 | -0.21(-0.71%) |
Nov 06, 2012 | 29.84 | 30.04 | 29.46 | 29.96 | 7,811,765 | +0.25(+0.83%) |
Nov 05, 2012 | 30.69 | 30.76 | 29.19 | 29.72 | 15,932,196 | -1.14(-3.71%) |
Nov 02, 2012 | 31.05 | 31.40 | 30.83 | 30.86 | 15,577,941 | -0.24(-0.77%) |
Nov 01, 2012 | 31.07 | 31.60 | 30.87 | 31.10 | 17,765,744 | +0.01(+0.04%) |
Oct 31, 2012 | 30.74 | 31.19 | 30.31 | 31.09 | 11,821,405 | +0.31(+1.02%) |
Oct 26, 2012 | 30.96 | 30.77 | 30.77 | 30.77 | 7,586,452 | -0.19(-0.61%) |
Oct 25, 2012 | 30.41 | 30.99 | 30.37 | 30.96 | 12,891,882 | +1.31(+4.43%) |
Oct 24, 2012 | 30.23 | 30.32 | 29.58 | 29.65 | 5,942,326 | -0.34(-1.14%) |
Oct 23, 2012 | 29.76 | 30.16 | 29.52 | 29.99 | 6,371,619 | -0.32(-1.06%) |
Oct 19, 2012 | 30.71 | 30.73 | 30.14 | 30.31 | 7,395,819 | -0.52(-1.67%) |
Oct 18, 2012 | 30.85 | 31.09 | 30.51 | 30.83 | 5,690,470 | -0.06(-0.19%) |
Oct 17, 2012 | 30.75 | 30.98 | 30.12 | 30.89 | 5,630,517 | +0.20(+0.65%) |
Oct 16, 2012 | 30.33 | 30.81 | 30.28 | 30.69 | 7,943,245 | +0.62(+2.07%) |
Oct 15, 2012 | 29.56 | 30.10 | 29.48 | 30.06 | 6,768,675 | +0.64(+2.16%) |
Oct 12, 2012 | 29.21 | 29.79 | 29.07 | 29.43 | 9,461,716 | +0.40(+1.38%) |
Oct 11, 2012 | 29.19 | 29.45 | 28.98 | 29.03 | 8,018,566 | +0.18(+0.63%) |
Oct 10, 2012 | 29.29 | 29.43 | 28.54 | 28.85 | 9,368,193 | -0.42(-1.42%) |
Oct 09, 2012 | 30.12 | 30.19 | 29.07 | 29.26 | 12,105,795 | -0.66(-2.21%) |
Oct 08, 2012 | 30.10 | 30.29 | 29.82 | 29.92 | 5,874,811 | -0.45(-1.48%) |
Oct 05, 2012 | 30.68 | 30.85 | 30.21 | 30.37 | 7,607,588 | +0.18(+0.60%) |
Oct 04, 2012 | 30.32 | 30.47 | 29.99 | 30.19 | 11,246,760 | -0.68(-2.19%) |
Oct 03, 2012 | 30.79 | 31.04 | 30.53 | 30.87 | 5,449,453 | +0.15(+0.50%) |
Oct 02, 2012 | 30.95 | 31.14 | 30.40 | 30.71 | 8,703,268 | -0.17(-0.56%) |
Oct 01, 2012 | 31.24 | 31.52 | 30.79 | 30.89 | 10,003,151 | -0.15(-0.50%) |
Sep 28, 2012 | 31.33 | 31.60 | 30.87 | 31.04 | 11,321,246 | -0.27(-0.86%) |
Sep 27, 2012 | 31.34 | 31.58 | 31.06 | 31.31 | 12,248,985 | +0.27(+0.88%) |
Sep 26, 2012 | 30.48 | 31.16 | 30.17 | 31.03 | 13,254,941 | +0.56(+1.82%) |
Sep 25, 2012 | 31.30 | 31.72 | 30.45 | 30.48 | 19,663,960 | +0.15(+0.49%) |
Sep 24, 2012 | 29.84 | 30.85 | 29.62 | 30.33 | 14,231,106 | +0.26(+0.87%) |
Sep 21, 2012 | 31.00 | 31.03 | 30.07 | 30.07 | 11,853,734 | -0.62(-2.03%) |
Sep 20, 2012 | 30.71 | 30.90 | 30.56 | 30.69 | 9,204,795 | -0.56(-1.78%) |
Sep 19, 2012 | 30.83 | 31.46 | 30.79 | 31.25 | 10,008,344 | +0.57(+1.85%) |
Sep 18, 2012 | 30.85 | 30.92 | 30.47 | 30.68 | 11,240,414 | -0.33(-1.06%) |
Sep 17, 2012 | 31.29 | 31.50 | 30.73 | 31.01 | 11,189,343 | -0.12(-0.39%) |
Sep 14, 2012 | 30.90 | 31.69 | 30.81 | 31.13 | 17,069,952 | +0.91(+3.02%) |
Sep 13, 2012 | 29.43 | 30.30 | 29.32 | 30.22 | 12,303,575 | +0.78(+2.65%) |
Sep 12, 2012 | 29.66 | 29.71 | 29.23 | 29.44 | 10,770,632 | +0.30(+1.03%) |
Sep 11, 2012 | 28.82 | 29.79 | 28.80 | 29.14 | 10,794,637 | +0.23(+0.81%) |
Sep 10, 2012 | 29.62 | 29.76 | 28.87 | 28.90 | 11,749,909 | -0.59(-2.01%) |
Sep 07, 2012 | 29.06 | 29.76 | 28.83 | 29.50 | 13,994,123 | +0.67(+2.33%) |
Sep 06, 2012 | 28.23 | 28.83 | 28.07 | 28.82 | 11,650,616 | +1.05(+3.76%) |
Sep 05, 2012 | 27.32 | 27.97 | 26.97 | 27.78 | 12,410,425 | +0.04(+0.14%) |