Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 35.37 | 35.95 | 35.21 | 35.84 | 7,781,220 | +0.55(+1.57%) |
Nov 29, 2012 | 35.04 | 35.35 | 34.79 | 35.28 | 5,773,379 | +0.38(+1.10%) |
Nov 28, 2012 | 33.98 | 35.09 | 33.70 | 34.90 | 7,897,765 | +0.64(+1.88%) |
Nov 27, 2012 | 33.88 | 34.50 | 33.54 | 34.26 | 6,776,637 | +0.34(+1.01%) |
Nov 26, 2012 | 33.91 | 34.20 | 33.58 | 33.92 | 4,300,863 | -0.18(-0.52%) |
Nov 23, 2012 | 33.93 | 34.22 | 33.81 | 34.09 | 2,482,206 | +0.29(+0.87%) |
Nov 21, 2012 | 33.75 | 33.98 | 33.42 | 33.80 | 5,561,294 | +0.23(+0.67%) |
Nov 20, 2012 | 32.98 | 33.58 | 32.76 | 33.57 | 5,103,944 | +0.64(+1.95%) |
Nov 19, 2012 | 31.75 | 33.02 | 31.74 | 32.93 | 6,340,914 | +1.61(+5.13%) |
Nov 16, 2012 | 31.18 | 31.43 | 30.76 | 31.32 | 6,709,868 | +0.29(+0.95%) |
Nov 15, 2012 | 31.16 | 31.61 | 30.75 | 31.03 | 5,560,168 | -0.29(-0.92%) |
Nov 14, 2012 | 32.28 | 32.48 | 31.28 | 31.32 | 5,176,479 | -0.75(-2.35%) |
Nov 13, 2012 | 32.16 | 32.68 | 31.86 | 32.07 | 4,572,283 | -0.34(-1.04%) |
Nov 12, 2012 | 32.46 | 32.92 | 32.36 | 32.40 | 3,944,204 | -0.04(-0.13%) |
Nov 09, 2012 | 32.92 | 33.23 | 32.28 | 32.44 | 7,926,056 | -1.09(-3.24%) |
Nov 08, 2012 | 33.77 | 34.20 | 33.49 | 33.53 | 5,404,839 | -0.31(-0.93%) |
Nov 07, 2012 | 33.69 | 34.27 | 33.36 | 33.85 | 9,802,739 | -0.40(-1.16%) |
Nov 06, 2012 | 32.83 | 34.90 | 32.68 | 34.24 | 12,012,517 | +1.56(+4.77%) |
Nov 05, 2012 | 31.64 | 32.78 | 31.64 | 32.68 | 4,418,868 | +1.06(+3.35%) |
Nov 02, 2012 | 32.86 | 32.95 | 31.53 | 31.62 | 4,129,404 | -0.80(-2.47%) |
Nov 01, 2012 | 32.16 | 32.61 | 31.75 | 32.42 | 6,270,843 | +0.15(+0.47%) |
Oct 31, 2012 | 32.73 | 33.12 | 31.92 | 32.27 | 7,001,125 | -0.23(-0.72%) |
Oct 26, 2012 | 31.19 | 32.51 | 32.51 | 32.51 | 8,948,403 | +1.69(+5.49%) |
Oct 25, 2012 | 30.89 | 31.10 | 30.49 | 30.82 | 4,243,310 | +0.17(+0.56%) |
Oct 24, 2012 | 30.80 | 31.24 | 30.56 | 30.64 | 5,083,241 | -0.10(-0.31%) |
Oct 23, 2012 | 30.73 | 30.85 | 30.06 | 30.74 | 5,960,466 | +0.19(+0.63%) |
Oct 19, 2012 | 31.16 | 31.54 | 30.49 | 30.55 | 4,387,302 | -0.63(-2.02%) |
Oct 18, 2012 | 31.90 | 31.91 | 31.06 | 31.18 | 4,971,431 | -0.75(-2.34%) |
Oct 17, 2012 | 31.86 | 32.31 | 31.69 | 31.92 | 4,152,742 | +0.11(+0.34%) |
Oct 16, 2012 | 30.64 | 32.02 | 30.52 | 31.82 | 8,390,385 | +1.44(+4.75%) |
Oct 15, 2012 | 30.01 | 30.41 | 29.71 | 30.37 | 3,977,668 | +0.31(+1.05%) |
Oct 12, 2012 | 30.34 | 30.54 | 29.05 | 30.06 | 9,694,306 | -0.47(-1.52%) |
Oct 11, 2012 | 31.06 | 31.24 | 30.50 | 30.52 | 6,722,496 | -0.38(-1.22%) |
Oct 10, 2012 | 31.49 | 31.71 | 30.58 | 30.90 | 8,113,700 | -0.64(-2.04%) |
Oct 09, 2012 | 31.59 | 31.99 | 31.52 | 31.54 | 5,359,551 | +0.11(+0.35%) |
Oct 08, 2012 | 31.45 | 31.87 | 31.18 | 31.43 | 4,989,017 | -0.06(-0.20%) |
Oct 05, 2012 | 31.39 | 32.63 | 31.32 | 31.49 | 11,190,479 | +0.43(+1.39%) |
Oct 04, 2012 | 31.20 | 31.25 | 30.85 | 31.06 | 9,053,515 | +0.16(+0.51%) |
Oct 03, 2012 | 31.66 | 31.76 | 30.80 | 30.91 | 7,878,963 | -0.86(-2.71%) |
Oct 02, 2012 | 31.95 | 32.14 | 31.66 | 31.77 | 4,185,103 | -0.10(-0.30%) |
Oct 01, 2012 | 31.89 | 32.18 | 31.66 | 31.86 | 4,070,206 | +0.13(+0.41%) |
Sep 28, 2012 | 31.77 | 31.84 | 31.49 | 31.73 | 4,755,837 | -0.11(-0.34%) |
Sep 27, 2012 | 31.34 | 31.99 | 31.26 | 31.84 | 4,646,805 | +0.68(+2.20%) |
Sep 26, 2012 | 31.27 | 31.71 | 30.95 | 31.16 | 5,298,386 | -0.31(-0.98%) |
Sep 25, 2012 | 32.16 | 32.37 | 31.45 | 31.47 | 4,255,319 | -0.52(-1.63%) |
Sep 24, 2012 | 31.95 | 32.11 | 31.66 | 31.99 | 3,585,479 | -0.05(-0.17%) |
Sep 21, 2012 | 31.51 | 32.23 | 31.51 | 32.04 | 8,714,103 | +0.71(+2.27%) |
Sep 20, 2012 | 31.06 | 31.69 | 30.91 | 31.33 | 4,724,937 | +0.14(+0.46%) |
Sep 19, 2012 | 31.16 | 31.89 | 31.14 | 31.19 | 5,122,195 | +0.03(+0.11%) |
Sep 18, 2012 | 31.16 | 31.33 | 30.41 | 31.15 | 8,925,576 | -0.42(-1.34%) |
Sep 17, 2012 | 31.60 | 32.14 | 31.48 | 31.58 | 7,062,772 | -0.40(-1.26%) |
Sep 14, 2012 | 32.27 | 33.00 | 31.49 | 31.98 | 9,817,893 | +0.06(+0.19%) |
Sep 13, 2012 | 31.69 | 32.06 | 31.05 | 31.92 | 7,732,910 | +0.25(+0.78%) |
Sep 12, 2012 | 31.58 | 32.44 | 31.51 | 31.67 | 7,700,474 | +0.47(+1.51%) |
Sep 11, 2012 | 30.55 | 31.55 | 30.43 | 31.20 | 9,212,646 | +0.72(+2.36%) |
Sep 10, 2012 | 30.06 | 30.69 | 30.06 | 30.48 | 6,454,686 | +0.19(+0.63%) |
Sep 07, 2012 | 29.76 | 30.32 | 29.67 | 30.29 | 5,053,009 | +0.57(+1.93%) |
Sep 06, 2012 | 28.85 | 29.93 | 28.85 | 29.71 | 6,170,819 | +1.15(+4.02%) |
Sep 05, 2012 | 29.08 | 29.14 | 28.35 | 28.56 | 4,210,966 | -0.46(-1.58%) |