Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 33.86 | 34.27 | 33.86 | 34.18 | 363,617 | +0.13(+0.38%) |
Nov 29, 2012 | 34.07 | 34.24 | 33.84 | 34.05 | 121,481 | +0.20(+0.59%) |
Nov 28, 2012 | 33.37 | 33.95 | 33.20 | 33.85 | 139,130 | +0.19(+0.55%) |
Nov 27, 2012 | 33.74 | 34.02 | 33.54 | 33.66 | 146,656 | -0.15(-0.45%) |
Nov 26, 2012 | 33.47 | 33.90 | 33.46 | 33.82 | 206,876 | +0.23(+0.69%) |
Nov 23, 2012 | 33.31 | 33.60 | 33.30 | 33.58 | 65,288 | +0.46(+1.38%) |
Nov 21, 2012 | 33.14 | 33.25 | 33.00 | 33.13 | 257,543 | +0.06(+0.17%) |
Nov 20, 2012 | 33.05 | 33.14 | 32.87 | 33.07 | 210,369 | -0.02(-0.07%) |
Nov 19, 2012 | 32.98 | 33.11 | 32.82 | 33.10 | 162,627 | +0.52(+1.60%) |
Nov 16, 2012 | 32.41 | 32.63 | 32.25 | 32.58 | 322,413 | +0.15(+0.47%) |
Nov 15, 2012 | 32.24 | 32.60 | 32.07 | 32.42 | 264,423 | +0.11(+0.35%) |
Nov 14, 2012 | 33.20 | 33.21 | 32.23 | 32.31 | 265,037 | -0.78(-2.37%) |
Nov 13, 2012 | 33.10 | 33.36 | 32.96 | 33.10 | 185,691 | -0.06(-0.17%) |
Nov 12, 2012 | 33.40 | 33.50 | 33.00 | 33.15 | 234,909 | -0.16(-0.48%) |
Nov 09, 2012 | 32.95 | 33.66 | 32.94 | 33.31 | 246,441 | +0.23(+0.70%) |
Nov 08, 2012 | 33.58 | 33.58 | 32.87 | 33.08 | 392,542 | -0.55(-1.64%) |
Nov 07, 2012 | 34.42 | 34.52 | 33.57 | 33.63 | 388,086 | -1.37(-3.91%) |
Nov 06, 2012 | 34.51 | 35.19 | 34.40 | 35.00 | 348,340 | +0.46(+1.32%) |
Nov 05, 2012 | 33.78 | 34.60 | 33.68 | 34.54 | 246,959 | +0.68(+2.01%) |
Nov 02, 2012 | 34.70 | 34.70 | 33.70 | 33.86 | 415,603 | -0.74(-2.13%) |
Nov 01, 2012 | 33.66 | 34.79 | 33.54 | 34.60 | 566,017 | +1.02(+3.03%) |
Oct 31, 2012 | 33.59 | 33.82 | 33.07 | 33.58 | 481,314 | +0.10(+0.31%) |
Oct 26, 2012 | 33.78 | 33.48 | 33.48 | 33.48 | 224,127 | -0.26(-0.76%) |
Oct 25, 2012 | 33.99 | 34.08 | 33.42 | 33.74 | 320,490 | -0.10(-0.31%) |
Oct 24, 2012 | 34.08 | 34.08 | 33.70 | 33.84 | 347,700 | -0.02(-0.05%) |
Oct 23, 2012 | 32.92 | 34.30 | 32.80 | 33.86 | 844,408 | +0.23(+0.69%) |
Oct 19, 2012 | 33.86 | 34.13 | 33.49 | 33.62 | 372,899 | -0.49(-1.43%) |
Oct 18, 2012 | 33.42 | 34.14 | 33.33 | 34.11 | 330,954 | +0.55(+1.64%) |
Oct 17, 2012 | 33.14 | 33.66 | 33.14 | 33.56 | 315,106 | +0.42(+1.26%) |
Oct 16, 2012 | 32.63 | 33.23 | 32.58 | 33.14 | 233,517 | +0.62(+1.92%) |
Oct 15, 2012 | 32.28 | 32.58 | 32.04 | 32.52 | 101,174 | +0.34(+1.04%) |
Oct 12, 2012 | 32.32 | 32.46 | 32.09 | 32.18 | 125,471 | -0.13(-0.40%) |
Oct 11, 2012 | 32.48 | 32.57 | 32.24 | 32.31 | 143,978 | +0.10(+0.32%) |
Oct 10, 2012 | 32.38 | 32.62 | 32.00 | 32.21 | 620,728 | -0.28(-0.86%) |
Oct 09, 2012 | 33.05 | 33.10 | 32.46 | 32.49 | 348,093 | -0.51(-1.55%) |
Oct 08, 2012 | 32.97 | 33.14 | 32.82 | 33.00 | 134,271 | -0.05(-0.15%) |
Oct 05, 2012 | 33.34 | 33.58 | 32.89 | 33.05 | 377,659 | -0.17(-0.51%) |
Oct 04, 2012 | 32.80 | 33.22 | 32.53 | 33.22 | 299,800 | +0.58(+1.79%) |
Oct 03, 2012 | 32.67 | 32.83 | 32.37 | 32.63 | 232,938 | -0.02(-0.05%) |
Oct 02, 2012 | 32.70 | 32.88 | 32.34 | 32.65 | 329,039 | +0.13(+0.39%) |
Oct 01, 2012 | 32.23 | 32.73 | 31.99 | 32.52 | 966,137 | +0.58(+1.80%) |
Sep 28, 2012 | 31.92 | 32.08 | 31.58 | 31.94 | 416,588 | -0.17(-0.52%) |
Sep 27, 2012 | 32.18 | 32.25 | 31.91 | 32.11 | 239,174 | -0.01(-0.02%) |
Sep 26, 2012 | 32.34 | 32.36 | 31.85 | 32.12 | 284,427 | -0.23(-0.72%) |
Sep 25, 2012 | 33.09 | 33.10 | 32.32 | 32.35 | 280,091 | -0.69(-2.08%) |
Sep 24, 2012 | 33.46 | 33.82 | 33.01 | 33.04 | 294,300 | -0.66(-1.95%) |
Sep 21, 2012 | 34.14 | 34.14 | 33.68 | 33.70 | 906,804 | -0.19(-0.57%) |
Sep 20, 2012 | 33.72 | 33.90 | 33.49 | 33.89 | 499,158 | +0.03(+0.09%) |
Sep 19, 2012 | 33.35 | 33.95 | 33.29 | 33.86 | 427,057 | +0.42(+1.24%) |
Sep 18, 2012 | 32.95 | 33.52 | 32.91 | 33.44 | 433,021 | +0.57(+1.73%) |
Sep 17, 2012 | 33.20 | 33.72 | 32.82 | 32.87 | 609,072 | -0.19(-0.58%) |
Sep 14, 2012 | 32.32 | 33.10 | 32.22 | 33.06 | 589,688 | +0.84(+2.61%) |
Sep 13, 2012 | 31.98 | 32.31 | 31.60 | 32.22 | 306,160 | +0.27(+0.85%) |
Sep 12, 2012 | 31.94 | 32.05 | 31.80 | 31.95 | 274,011 | +0.14(+0.45%) |
Sep 11, 2012 | 31.71 | 31.90 | 31.67 | 31.81 | 255,723 | +0.05(+0.15%) |
Sep 10, 2012 | 31.70 | 31.94 | 31.38 | 31.76 | 336,086 | -0.01(-0.03%) |
Sep 07, 2012 | 31.30 | 31.82 | 31.21 | 31.77 | 379,448 | +0.62(+1.98%) |
Sep 06, 2012 | 30.52 | 31.47 | 30.52 | 31.15 | 508,919 | +0.81(+2.66%) |
Sep 05, 2012 | 30.45 | 30.58 | 30.22 | 30.34 | 550,982 | -0.06(-0.21%) |