Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 34.73 | 34.73 | 34.18 | 34.35 | 197,455 | -0.31(-0.89%) |
Nov 29, 2012 | 34.62 | 34.89 | 34.39 | 34.66 | 54,594 | +0.36(+1.04%) |
Nov 28, 2012 | 33.77 | 34.32 | 33.39 | 34.30 | 64,399 | +0.40(+1.19%) |
Nov 27, 2012 | 34.17 | 34.49 | 33.89 | 33.90 | 58,180 | -0.37(-1.07%) |
Nov 26, 2012 | 33.60 | 34.30 | 33.56 | 34.27 | 74,675 | +0.63(+1.86%) |
Nov 23, 2012 | 33.16 | 33.67 | 32.99 | 33.64 | 38,903 | +0.62(+1.87%) |
Nov 21, 2012 | 32.92 | 33.11 | 32.60 | 33.02 | 46,239 | +0.07(+0.20%) |
Nov 20, 2012 | 32.84 | 32.97 | 32.53 | 32.96 | 96,179 | +0.00(+0.00%) |
Nov 19, 2012 | 33.09 | 33.25 | 32.69 | 32.96 | 67,380 | +0.22(+0.66%) |
Nov 16, 2012 | 32.27 | 32.82 | 31.97 | 32.74 | 114,346 | +0.36(+1.10%) |
Nov 15, 2012 | 32.50 | 32.63 | 32.13 | 32.39 | 168,405 | -0.20(-0.60%) |
Nov 14, 2012 | 33.57 | 33.60 | 32.47 | 32.58 | 101,465 | -0.83(-2.49%) |
Nov 13, 2012 | 32.95 | 33.80 | 32.80 | 33.42 | 100,321 | -0.32(-0.94%) |
Nov 12, 2012 | 33.62 | 33.98 | 33.44 | 33.73 | 85,045 | +0.09(+0.28%) |
Nov 09, 2012 | 33.53 | 34.02 | 33.42 | 33.64 | 62,947 | +0.02(+0.06%) |
Nov 08, 2012 | 34.06 | 34.18 | 33.59 | 33.62 | 89,848 | -0.57(-1.67%) |
Nov 07, 2012 | 34.68 | 34.83 | 34.05 | 34.19 | 88,774 | -0.99(-2.82%) |
Nov 06, 2012 | 35.43 | 35.44 | 34.98 | 35.18 | 88,804 | -0.15(-0.42%) |
Nov 05, 2012 | 34.61 | 35.57 | 34.30 | 35.33 | 66,057 | +0.76(+2.19%) |
Nov 02, 2012 | 35.48 | 35.48 | 34.58 | 34.58 | 58,353 | -0.66(-1.86%) |
Nov 01, 2012 | 35.16 | 35.65 | 34.93 | 35.23 | 66,693 | +0.19(+0.53%) |
Oct 31, 2012 | 34.38 | 35.14 | 34.38 | 35.04 | 92,844 | +0.77(+2.24%) |
Oct 26, 2012 | 34.09 | 34.28 | 34.28 | 34.28 | 130,661 | +0.30(+0.88%) |
Oct 25, 2012 | 33.58 | 34.01 | 33.46 | 33.98 | 64,513 | +0.61(+1.82%) |
Oct 24, 2012 | 33.37 | 33.71 | 33.12 | 33.37 | 84,300 | +0.04(+0.11%) |
Oct 23, 2012 | 32.83 | 33.57 | 32.79 | 33.33 | 96,971 | +0.14(+0.42%) |
Oct 19, 2012 | 33.52 | 33.72 | 33.12 | 33.19 | 100,958 | -0.59(-1.75%) |
Oct 18, 2012 | 33.85 | 33.95 | 33.34 | 33.78 | 132,721 | -0.16(-0.47%) |
Oct 17, 2012 | 33.27 | 34.06 | 33.25 | 33.94 | 123,278 | +0.66(+2.00%) |
Oct 16, 2012 | 33.29 | 33.48 | 33.04 | 33.27 | 87,088 | +0.07(+0.23%) |
Oct 15, 2012 | 32.78 | 33.39 | 32.76 | 33.20 | 118,426 | +0.42(+1.28%) |
Oct 12, 2012 | 32.39 | 32.91 | 32.31 | 32.78 | 147,121 | +0.33(+1.01%) |
Oct 11, 2012 | 32.25 | 32.74 | 32.14 | 32.45 | 211,686 | -0.03(-0.09%) |
Oct 10, 2012 | 32.17 | 32.65 | 31.82 | 32.48 | 454,194 | -2.72(-7.74%) |
Oct 09, 2012 | 35.69 | 35.96 | 35.17 | 35.20 | 87,672 | -0.59(-1.65%) |
Oct 08, 2012 | 35.77 | 36.04 | 35.69 | 35.79 | 82,374 | -0.19(-0.52%) |
Oct 05, 2012 | 36.10 | 36.54 | 35.81 | 35.98 | 44,484 | -0.06(-0.16%) |
Oct 04, 2012 | 36.02 | 36.10 | 35.61 | 36.04 | 69,303 | +0.18(+0.50%) |
Oct 03, 2012 | 36.23 | 36.44 | 35.69 | 35.86 | 76,570 | -0.35(-0.96%) |
Oct 02, 2012 | 36.23 | 36.39 | 35.84 | 36.20 | 55,442 | +0.04(+0.10%) |
Oct 01, 2012 | 36.47 | 36.72 | 36.02 | 36.17 | 87,663 | -0.12(-0.33%) |
Sep 28, 2012 | 35.88 | 36.68 | 35.55 | 36.29 | 92,589 | +0.21(+0.57%) |
Sep 27, 2012 | 35.83 | 36.14 | 35.70 | 36.08 | 73,832 | +0.34(+0.94%) |
Sep 26, 2012 | 36.05 | 36.16 | 35.58 | 35.75 | 50,345 | -0.32(-0.88%) |
Sep 25, 2012 | 36.64 | 36.90 | 35.98 | 36.06 | 140,883 | -0.47(-1.28%) |
Sep 24, 2012 | 36.13 | 36.67 | 35.88 | 36.53 | 58,775 | +0.28(+0.77%) |
Sep 21, 2012 | 36.34 | 36.43 | 36.07 | 36.25 | 138,775 | +0.42(+1.17%) |
Sep 20, 2012 | 35.44 | 36.01 | 35.44 | 35.83 | 80,827 | +0.12(+0.34%) |
Sep 19, 2012 | 35.75 | 36.24 | 35.66 | 35.71 | 82,250 | -0.05(-0.13%) |
Sep 18, 2012 | 35.63 | 35.83 | 35.51 | 35.76 | 103,622 | -0.07(-0.18%) |
Sep 17, 2012 | 36.31 | 36.46 | 35.47 | 35.82 | 61,599 | -0.64(-1.74%) |
Sep 14, 2012 | 36.16 | 36.67 | 36.04 | 36.46 | 118,666 | +0.43(+1.19%) |
Sep 13, 2012 | 35.24 | 36.28 | 35.08 | 36.03 | 87,161 | +0.70(+1.98%) |
Sep 12, 2012 | 35.16 | 35.47 | 35.02 | 35.33 | 65,744 | +0.28(+0.80%) |
Sep 11, 2012 | 34.75 | 35.25 | 34.73 | 35.05 | 58,416 | +0.36(+1.05%) |
Sep 10, 2012 | 34.36 | 34.84 | 34.26 | 34.68 | 68,852 | +0.21(+0.60%) |
Sep 07, 2012 | 34.59 | 34.76 | 34.33 | 34.48 | 135,684 | -0.07(-0.22%) |
Sep 06, 2012 | 33.87 | 34.64 | 33.83 | 34.55 | 171,249 | +0.92(+2.75%) |
Sep 05, 2012 | 32.89 | 33.83 | 32.68 | 33.63 | 141,192 | +0.84(+2.56%) |