Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 33.15 | 33.31 | 32.76 | 33.00 | 1,033,150 | +0.10(+0.30%) |
Nov 29, 2012 | 32.82 | 33.02 | 32.63 | 32.91 | 848,378 | +0.32(+0.97%) |
Nov 28, 2012 | 32.38 | 32.67 | 31.99 | 32.59 | 1,047,823 | -0.11(-0.35%) |
Nov 27, 2012 | 32.46 | 32.77 | 32.41 | 32.70 | 1,834,579 | +0.37(+1.13%) |
Nov 26, 2012 | 32.42 | 32.65 | 32.25 | 32.34 | 905,510 | -0.26(-0.80%) |
Nov 23, 2012 | 32.69 | 32.81 | 32.42 | 32.60 | 771,214 | +0.83(+2.62%) |
Nov 21, 2012 | 31.73 | 31.89 | 31.58 | 31.77 | 821,289 | +0.37(+1.17%) |
Nov 20, 2012 | 31.25 | 31.50 | 31.11 | 31.40 | 1,412,162 | +0.28(+0.90%) |
Nov 19, 2012 | 30.48 | 31.28 | 30.46 | 31.12 | 1,284,693 | +1.14(+3.79%) |
Nov 16, 2012 | 30.19 | 30.21 | 29.65 | 29.99 | 1,585,263 | +0.07(+0.24%) |
Nov 15, 2012 | 30.19 | 30.55 | 29.79 | 29.92 | 1,630,500 | +0.03(+0.09%) |
Nov 14, 2012 | 30.61 | 30.63 | 29.77 | 29.89 | 2,101,319 | -0.46(-1.52%) |
Nov 13, 2012 | 30.77 | 30.95 | 30.33 | 30.35 | 1,231,975 | -0.51(-1.67%) |
Nov 12, 2012 | 31.07 | 31.08 | 30.75 | 30.86 | 959,121 | +0.16(+0.51%) |
Nov 09, 2012 | 30.72 | 31.17 | 30.61 | 30.71 | 1,508,199 | +0.17(+0.55%) |
Nov 08, 2012 | 31.45 | 31.54 | 30.51 | 30.54 | 1,504,582 | -0.64(-2.07%) |
Nov 07, 2012 | 31.60 | 31.60 | 31.12 | 31.18 | 1,033,298 | -0.70(-2.19%) |
Nov 06, 2012 | 31.73 | 32.03 | 31.57 | 31.88 | 855,835 | +0.55(+1.75%) |
Nov 05, 2012 | 31.47 | 31.50 | 31.11 | 31.34 | 942,124 | +0.02(+0.05%) |
Nov 02, 2012 | 31.96 | 32.12 | 31.26 | 31.32 | 559,443 | -0.44(-1.38%) |
Nov 01, 2012 | 31.56 | 31.94 | 31.39 | 31.76 | 1,078,400 | +0.55(+1.75%) |
Oct 31, 2012 | 31.23 | 31.56 | 31.07 | 31.21 | 1,740,969 | +0.87(+2.88%) |
Oct 26, 2012 | 30.84 | 30.34 | 30.34 | 30.34 | 982,553 | -0.34(-1.10%) |
Oct 25, 2012 | 31.18 | 31.20 | 30.52 | 30.67 | 1,048,614 | -0.28(-0.89%) |
Oct 24, 2012 | 31.29 | 31.32 | 30.82 | 30.95 | 1,766,635 | +0.03(+0.09%) |
Oct 23, 2012 | 31.88 | 31.99 | 30.77 | 30.92 | 5,929,880 | -3.01(-8.86%) |
Oct 19, 2012 | 34.40 | 34.69 | 33.84 | 33.93 | 766,054 | -0.55(-1.60%) |
Oct 18, 2012 | 33.84 | 34.65 | 33.70 | 34.48 | 1,138,671 | +0.70(+2.07%) |
Oct 17, 2012 | 33.59 | 33.88 | 33.48 | 33.78 | 481,512 | +0.03(+0.10%) |
Oct 16, 2012 | 33.55 | 33.80 | 33.38 | 33.75 | 528,624 | +0.21(+0.63%) |
Oct 15, 2012 | 33.71 | 33.77 | 33.27 | 33.54 | 681,378 | +0.27(+0.81%) |
Oct 12, 2012 | 33.43 | 33.77 | 33.05 | 33.27 | 807,692 | -0.07(-0.21%) |
Oct 11, 2012 | 33.58 | 33.78 | 33.17 | 33.34 | 894,733 | +0.38(+1.15%) |
Oct 10, 2012 | 33.69 | 33.78 | 32.88 | 32.96 | 1,078,118 | -0.83(-2.45%) |
Oct 09, 2012 | 34.39 | 34.48 | 33.58 | 33.79 | 1,059,157 | -0.70(-2.04%) |
Oct 08, 2012 | 34.40 | 34.70 | 34.36 | 34.49 | 688,799 | -0.34(-0.98%) |
Oct 05, 2012 | 35.33 | 35.46 | 34.55 | 34.84 | 1,286,549 | -0.50(-1.43%) |
Oct 04, 2012 | 34.95 | 35.46 | 34.91 | 35.34 | 498,059 | +0.76(+2.19%) |
Oct 03, 2012 | 34.75 | 34.97 | 34.53 | 34.58 | 666,222 | -0.36(-1.04%) |
Oct 02, 2012 | 35.04 | 35.20 | 34.72 | 34.94 | 1,247,926 | +0.53(+1.54%) |
Oct 01, 2012 | 33.89 | 34.83 | 33.84 | 34.41 | 1,362,654 | +0.83(+2.49%) |
Sep 28, 2012 | 33.73 | 33.75 | 33.30 | 33.58 | 729,944 | -0.15(-0.45%) |
Sep 27, 2012 | 33.97 | 33.98 | 33.51 | 33.73 | 823,588 | +0.16(+0.48%) |
Sep 26, 2012 | 33.74 | 33.87 | 33.29 | 33.57 | 1,093,305 | -0.22(-0.64%) |
Sep 25, 2012 | 34.70 | 34.75 | 33.73 | 33.78 | 1,041,259 | -0.90(-2.61%) |
Sep 24, 2012 | 34.73 | 34.90 | 34.64 | 34.69 | 662,208 | +0.10(+0.28%) |
Sep 21, 2012 | 35.09 | 35.18 | 34.53 | 34.59 | 910,680 | -0.31(-0.89%) |
Sep 20, 2012 | 34.98 | 35.12 | 34.60 | 34.90 | 926,669 | -0.56(-1.59%) |
Sep 19, 2012 | 35.23 | 35.64 | 35.13 | 35.46 | 627,466 | +0.31(+0.89%) |
Sep 18, 2012 | 35.42 | 35.44 | 35.05 | 35.15 | 480,676 | -0.39(-1.10%) |
Sep 17, 2012 | 35.94 | 36.11 | 35.43 | 35.54 | 1,287,101 | -0.46(-1.26%) |
Sep 14, 2012 | 35.35 | 36.05 | 35.26 | 36.00 | 2,101,995 | +1.79(+5.23%) |
Sep 13, 2012 | 33.85 | 34.58 | 33.62 | 34.21 | 932,920 | +0.08(+0.22%) |
Sep 12, 2012 | 34.55 | 34.75 | 33.95 | 34.13 | 840,574 | +0.30(+0.88%) |
Sep 11, 2012 | 33.59 | 33.98 | 33.59 | 33.83 | 432,792 | +0.25(+0.74%) |
Sep 10, 2012 | 33.51 | 33.78 | 33.51 | 33.58 | 637,226 | -0.16(-0.48%) |
Sep 07, 2012 | 33.18 | 33.94 | 33.04 | 33.75 | 816,658 | +1.11(+3.40%) |
Sep 06, 2012 | 32.06 | 32.77 | 32.06 | 32.64 | 925,420 | +0.94(+2.96%) |
Sep 05, 2012 | 31.81 | 31.88 | 31.62 | 31.70 | 519,295 | -0.06(-0.19%) |