Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 31.42 | 31.55 | 31.22 | 31.38 | 1,029,537 | +0.00(+0.00%) |
Nov 29, 2012 | 31.30 | 31.62 | 31.09 | 31.38 | 361,350 | +0.39(+1.26%) |
Nov 28, 2012 | 31.11 | 31.23 | 30.65 | 30.99 | 464,427 | -0.07(-0.22%) |
Nov 27, 2012 | 31.19 | 31.40 | 30.82 | 31.06 | 425,558 | -0.07(-0.22%) |
Nov 26, 2012 | 30.97 | 31.15 | 30.78 | 31.13 | 457,173 | -0.32(-1.02%) |
Nov 23, 2012 | 30.89 | 31.45 | 30.85 | 31.45 | 179,213 | +0.63(+2.06%) |
Nov 21, 2012 | 30.91 | 31.00 | 30.52 | 30.81 | 270,061 | -0.07(-0.22%) |
Nov 20, 2012 | 30.75 | 31.03 | 30.58 | 30.88 | 309,267 | -0.02(-0.07%) |
Nov 19, 2012 | 30.65 | 30.97 | 30.32 | 30.90 | 347,017 | +0.54(+1.78%) |
Nov 16, 2012 | 30.19 | 30.45 | 29.90 | 30.36 | 360,098 | +0.09(+0.30%) |
Nov 15, 2012 | 30.39 | 30.70 | 30.06 | 30.27 | 319,666 | -0.13(-0.43%) |
Nov 14, 2012 | 31.05 | 31.05 | 30.35 | 30.40 | 409,354 | -0.56(-1.80%) |
Nov 13, 2012 | 31.13 | 31.36 | 30.87 | 30.96 | 295,980 | -0.21(-0.66%) |
Nov 12, 2012 | 31.35 | 31.48 | 31.02 | 31.16 | 186,181 | -0.17(-0.54%) |
Nov 09, 2012 | 31.36 | 31.62 | 31.23 | 31.33 | 454,172 | -0.10(-0.32%) |
Nov 08, 2012 | 31.72 | 31.88 | 31.34 | 31.43 | 532,685 | -0.27(-0.84%) |
Nov 07, 2012 | 32.33 | 32.33 | 31.67 | 31.70 | 536,038 | -0.97(-2.97%) |
Nov 06, 2012 | 32.35 | 32.79 | 32.19 | 32.67 | 380,462 | +0.47(+1.47%) |
Nov 05, 2012 | 32.05 | 32.24 | 31.73 | 32.19 | 438,249 | +0.07(+0.21%) |
Nov 02, 2012 | 32.30 | 32.38 | 32.04 | 32.12 | 553,044 | -0.08(-0.24%) |
Nov 01, 2012 | 31.89 | 32.34 | 31.72 | 32.20 | 611,659 | +0.27(+0.84%) |
Oct 31, 2012 | 31.64 | 31.96 | 31.45 | 31.93 | 474,831 | +0.21(+0.65%) |
Oct 26, 2012 | 31.67 | 31.73 | 31.73 | 31.73 | 575,583 | -0.04(-0.12%) |
Oct 25, 2012 | 31.48 | 32.33 | 31.48 | 31.77 | 996,415 | +0.82(+2.66%) |
Oct 24, 2012 | 30.37 | 31.11 | 30.04 | 30.94 | 915,287 | +1.10(+3.68%) |
Oct 23, 2012 | 29.65 | 29.94 | 29.42 | 29.84 | 755,261 | -0.05(-0.18%) |
Oct 19, 2012 | 29.82 | 30.07 | 29.74 | 29.90 | 428,300 | -0.08(-0.28%) |
Oct 18, 2012 | 29.90 | 30.13 | 29.66 | 29.98 | 590,307 | +0.15(+0.51%) |
Oct 17, 2012 | 29.99 | 30.25 | 29.82 | 29.83 | 831,795 | -0.02(-0.08%) |
Oct 16, 2012 | 30.90 | 30.90 | 29.72 | 29.85 | 631,347 | -0.93(-3.02%) |
Oct 15, 2012 | 31.03 | 31.11 | 30.54 | 30.78 | 346,709 | -0.13(-0.42%) |
Oct 12, 2012 | 31.96 | 31.96 | 30.91 | 30.91 | 353,929 | -1.14(-3.55%) |
Oct 11, 2012 | 32.11 | 32.25 | 31.93 | 32.05 | 214,383 | +0.18(+0.57%) |
Oct 10, 2012 | 31.81 | 32.06 | 31.63 | 31.87 | 383,448 | +0.09(+0.29%) |
Oct 09, 2012 | 32.04 | 32.09 | 31.63 | 31.77 | 394,402 | -0.32(-1.00%) |
Oct 08, 2012 | 32.29 | 32.31 | 31.80 | 32.09 | 544,274 | -0.40(-1.24%) |
Oct 05, 2012 | 32.57 | 32.72 | 32.32 | 32.50 | 676,398 | -0.08(-0.23%) |
Oct 04, 2012 | 32.61 | 32.64 | 32.39 | 32.57 | 544,249 | +0.13(+0.40%) |
Oct 03, 2012 | 32.65 | 32.65 | 32.28 | 32.45 | 359,828 | -0.21(-0.63%) |
Oct 02, 2012 | 32.70 | 32.80 | 32.42 | 32.65 | 375,269 | +0.01(+0.02%) |
Oct 01, 2012 | 32.63 | 32.80 | 32.46 | 32.64 | 540,102 | +0.13(+0.40%) |
Sep 28, 2012 | 32.59 | 32.80 | 32.50 | 32.51 | 667,963 | -0.28(-0.86%) |
Sep 27, 2012 | 32.69 | 32.82 | 32.52 | 32.80 | 360,236 | +0.18(+0.56%) |
Sep 26, 2012 | 32.63 | 32.80 | 32.43 | 32.61 | 648,009 | -0.02(-0.05%) |
Sep 25, 2012 | 32.80 | 32.84 | 32.58 | 32.63 | 679,790 | -0.14(-0.42%) |
Sep 24, 2012 | 32.58 | 32.84 | 32.43 | 32.77 | 339,004 | -0.04(-0.12%) |
Sep 21, 2012 | 33.13 | 33.35 | 32.80 | 32.80 | 746,949 | +0.02(+0.05%) |
Sep 20, 2012 | 33.13 | 33.15 | 32.42 | 32.79 | 260,851 | -0.53(-1.58%) |
Sep 19, 2012 | 33.41 | 33.58 | 33.22 | 33.31 | 252,766 | -0.08(-0.25%) |
Sep 18, 2012 | 33.33 | 33.76 | 33.25 | 33.40 | 230,174 | -0.03(-0.09%) |
Sep 17, 2012 | 34.25 | 34.34 | 33.25 | 33.43 | 309,555 | -1.06(-3.07%) |
Sep 14, 2012 | 33.84 | 34.63 | 33.81 | 34.49 | 556,525 | +0.88(+2.63%) |
Sep 13, 2012 | 33.29 | 33.87 | 32.87 | 33.60 | 323,515 | +0.25(+0.75%) |
Sep 12, 2012 | 33.19 | 33.61 | 32.96 | 33.35 | 171,453 | +0.02(+0.07%) |
Sep 11, 2012 | 33.37 | 33.77 | 33.22 | 33.33 | 211,343 | -0.10(-0.30%) |
Sep 10, 2012 | 33.84 | 33.84 | 33.41 | 33.43 | 148,382 | -0.31(-0.90%) |
Sep 07, 2012 | 33.70 | 34.09 | 33.67 | 33.73 | 205,279 | -0.09(-0.27%) |
Sep 06, 2012 | 33.32 | 33.99 | 33.19 | 33.83 | 483,725 | +0.76(+2.28%) |
Sep 05, 2012 | 33.26 | 33.26 | 32.70 | 33.07 | 731,687 | -0.04(-0.12%) |