Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 33.14 | 33.30 | 32.76 | 33.00 | 1,033,413 | +0.10(+0.30%) |
Nov 29, 2012 | 32.82 | 33.01 | 32.62 | 32.90 | 848,595 | +0.32(+0.97%) |
Nov 28, 2012 | 32.37 | 32.66 | 31.98 | 32.58 | 1,048,090 | -0.11(-0.35%) |
Nov 27, 2012 | 32.45 | 32.77 | 32.40 | 32.70 | 1,835,046 | +0.37(+1.13%) |
Nov 26, 2012 | 32.42 | 32.65 | 32.24 | 32.33 | 905,740 | -0.26(-0.81%) |
Nov 23, 2012 | 32.68 | 32.80 | 32.41 | 32.59 | 771,410 | +0.83(+2.62%) |
Nov 21, 2012 | 31.72 | 31.88 | 31.57 | 31.76 | 821,499 | +0.37(+1.17%) |
Nov 20, 2012 | 31.24 | 31.49 | 31.10 | 31.39 | 1,412,522 | +0.28(+0.90%) |
Nov 19, 2012 | 30.47 | 31.27 | 30.45 | 31.12 | 1,285,020 | +1.14(+3.79%) |
Nov 16, 2012 | 30.18 | 30.20 | 29.64 | 29.98 | 1,585,667 | +0.07(+0.24%) |
Nov 15, 2012 | 30.18 | 30.54 | 29.79 | 29.91 | 1,630,916 | +0.03(+0.09%) |
Nov 14, 2012 | 30.61 | 30.62 | 29.77 | 29.88 | 2,101,855 | -0.46(-1.52%) |
Nov 13, 2012 | 30.76 | 30.94 | 30.32 | 30.34 | 1,232,289 | -0.51(-1.67%) |
Nov 12, 2012 | 31.06 | 31.07 | 30.74 | 30.86 | 959,365 | +0.16(+0.51%) |
Nov 09, 2012 | 30.71 | 31.16 | 30.61 | 30.70 | 1,508,584 | +0.17(+0.55%) |
Nov 08, 2012 | 31.44 | 31.53 | 30.50 | 30.53 | 1,504,966 | -0.64(-2.07%) |
Nov 07, 2012 | 31.59 | 31.59 | 31.11 | 31.18 | 1,033,561 | -0.70(-2.19%) |
Nov 06, 2012 | 31.72 | 32.02 | 31.57 | 31.87 | 856,053 | +0.55(+1.75%) |
Nov 05, 2012 | 31.46 | 31.49 | 31.10 | 31.33 | 942,364 | +0.02(+0.05%) |
Nov 02, 2012 | 31.95 | 32.11 | 31.26 | 31.31 | 559,585 | -0.44(-1.38%) |
Nov 01, 2012 | 31.55 | 31.93 | 31.39 | 31.75 | 1,078,675 | +0.55(+1.75%) |
Oct 31, 2012 | 31.22 | 31.55 | 31.06 | 31.20 | 1,741,413 | +0.87(+2.88%) |
Oct 26, 2012 | 30.83 | 30.33 | 30.33 | 30.33 | 982,804 | -0.34(-1.10%) |
Oct 25, 2012 | 31.18 | 31.19 | 30.51 | 30.67 | 1,048,881 | -0.28(-0.89%) |
Oct 24, 2012 | 31.28 | 31.31 | 30.81 | 30.94 | 1,767,085 | +0.03(+0.09%) |
Oct 23, 2012 | 31.87 | 31.98 | 30.76 | 30.92 | 5,931,392 | -3.01(-8.86%) |
Oct 19, 2012 | 34.39 | 34.69 | 33.83 | 33.92 | 766,249 | -0.55(-1.60%) |
Oct 18, 2012 | 33.83 | 34.64 | 33.69 | 34.47 | 1,138,962 | +0.70(+2.07%) |
Oct 17, 2012 | 33.58 | 33.87 | 33.47 | 33.78 | 481,635 | +0.03(+0.10%) |
Oct 16, 2012 | 33.54 | 33.79 | 33.37 | 33.74 | 528,759 | +0.21(+0.63%) |
Oct 15, 2012 | 33.71 | 33.76 | 33.26 | 33.53 | 681,551 | +0.27(+0.81%) |
Oct 12, 2012 | 33.42 | 33.77 | 33.04 | 33.26 | 807,898 | -0.07(-0.21%) |
Oct 11, 2012 | 33.58 | 33.77 | 33.16 | 33.33 | 894,961 | +0.38(+1.15%) |
Oct 10, 2012 | 33.68 | 33.77 | 32.87 | 32.95 | 1,078,393 | -0.83(-2.45%) |
Oct 09, 2012 | 34.38 | 34.47 | 33.58 | 33.78 | 1,059,427 | -0.70(-2.04%) |
Oct 08, 2012 | 34.39 | 34.69 | 34.36 | 34.49 | 688,974 | -0.34(-0.98%) |
Oct 05, 2012 | 35.33 | 35.45 | 34.55 | 34.83 | 1,286,877 | -0.50(-1.43%) |
Oct 04, 2012 | 34.95 | 35.45 | 34.90 | 35.33 | 498,186 | +0.76(+2.19%) |
Oct 03, 2012 | 34.74 | 34.96 | 34.52 | 34.57 | 666,392 | -0.36(-1.04%) |
Oct 02, 2012 | 35.03 | 35.20 | 34.71 | 34.94 | 1,248,244 | +0.53(+1.54%) |
Oct 01, 2012 | 33.88 | 34.82 | 33.84 | 34.40 | 1,363,002 | +0.83(+2.48%) |
Sep 28, 2012 | 33.72 | 33.74 | 33.29 | 33.57 | 730,130 | -0.15(-0.45%) |
Sep 27, 2012 | 33.97 | 33.98 | 33.51 | 33.72 | 823,798 | +0.16(+0.48%) |
Sep 26, 2012 | 33.73 | 33.86 | 33.28 | 33.56 | 1,093,584 | -0.22(-0.64%) |
Sep 25, 2012 | 34.69 | 34.74 | 33.72 | 33.78 | 1,041,525 | -0.90(-2.61%) |
Sep 24, 2012 | 34.72 | 34.89 | 34.63 | 34.68 | 662,377 | +0.10(+0.28%) |
Sep 21, 2012 | 35.08 | 35.17 | 34.52 | 34.58 | 910,912 | -0.31(-0.89%) |
Sep 20, 2012 | 34.97 | 35.11 | 34.59 | 34.89 | 926,905 | -0.56(-1.59%) |
Sep 19, 2012 | 35.22 | 35.63 | 35.12 | 35.46 | 627,626 | +0.31(+0.89%) |
Sep 18, 2012 | 35.41 | 35.43 | 35.04 | 35.14 | 480,798 | -0.39(-1.10%) |
Sep 17, 2012 | 35.93 | 36.10 | 35.42 | 35.53 | 1,287,429 | -0.45(-1.26%) |
Sep 14, 2012 | 35.34 | 36.05 | 35.25 | 35.99 | 2,102,531 | +1.79(+5.23%) |
Sep 13, 2012 | 33.85 | 34.57 | 33.61 | 34.20 | 933,158 | +0.08(+0.22%) |
Sep 12, 2012 | 34.54 | 34.74 | 33.94 | 34.12 | 840,788 | +0.30(+0.88%) |
Sep 11, 2012 | 33.59 | 33.98 | 33.59 | 33.82 | 432,902 | +0.25(+0.74%) |
Sep 10, 2012 | 33.50 | 33.77 | 33.50 | 33.58 | 637,388 | -0.16(-0.48%) |
Sep 07, 2012 | 33.17 | 33.93 | 33.03 | 33.74 | 816,866 | +1.11(+3.40%) |
Sep 06, 2012 | 32.05 | 32.76 | 32.05 | 32.63 | 925,656 | +0.94(+2.96%) |
Sep 05, 2012 | 31.80 | 31.87 | 31.61 | 31.69 | 519,427 | -0.06(-0.19%) |