Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 31.12 | 31.25 | 30.92 | 31.08 | 1,039,398 | +0.00(+0.00%) |
Nov 29, 2012 | 31.00 | 31.32 | 30.79 | 31.08 | 364,811 | +0.39(+1.26%) |
Nov 28, 2012 | 30.82 | 30.94 | 30.35 | 30.69 | 468,875 | -0.07(-0.22%) |
Nov 27, 2012 | 30.89 | 31.10 | 30.53 | 30.76 | 429,634 | -0.07(-0.22%) |
Nov 26, 2012 | 30.67 | 30.85 | 30.49 | 30.83 | 461,552 | -0.32(-1.02%) |
Nov 23, 2012 | 30.60 | 31.15 | 30.56 | 31.15 | 180,930 | +0.63(+2.06%) |
Nov 21, 2012 | 30.62 | 30.70 | 30.23 | 30.52 | 272,648 | -0.07(-0.22%) |
Nov 20, 2012 | 30.46 | 30.74 | 30.29 | 30.59 | 312,229 | -0.02(-0.07%) |
Nov 19, 2012 | 30.36 | 30.67 | 30.04 | 30.61 | 350,341 | +0.54(+1.78%) |
Nov 16, 2012 | 29.91 | 30.16 | 29.62 | 30.07 | 363,547 | +0.09(+0.30%) |
Nov 15, 2012 | 30.10 | 30.41 | 29.77 | 29.98 | 322,727 | -0.13(-0.43%) |
Nov 14, 2012 | 30.75 | 30.75 | 30.06 | 30.11 | 413,275 | -0.55(-1.80%) |
Nov 13, 2012 | 30.83 | 31.06 | 30.58 | 30.66 | 298,815 | -0.20(-0.66%) |
Nov 12, 2012 | 31.05 | 31.19 | 30.72 | 30.87 | 187,965 | -0.17(-0.54%) |
Nov 09, 2012 | 31.06 | 31.32 | 30.94 | 31.03 | 458,522 | -0.10(-0.32%) |
Nov 08, 2012 | 31.42 | 31.58 | 31.04 | 31.13 | 537,788 | -0.26(-0.84%) |
Nov 07, 2012 | 32.02 | 32.02 | 31.37 | 31.40 | 541,173 | -0.96(-2.97%) |
Nov 06, 2012 | 32.05 | 32.48 | 31.89 | 32.36 | 384,106 | +0.47(+1.47%) |
Nov 05, 2012 | 31.74 | 31.93 | 31.43 | 31.89 | 442,447 | +0.07(+0.21%) |
Nov 02, 2012 | 31.99 | 32.08 | 31.74 | 31.82 | 558,341 | -0.08(-0.24%) |
Nov 01, 2012 | 31.59 | 32.03 | 31.42 | 31.90 | 617,517 | +0.26(+0.84%) |
Oct 31, 2012 | 31.34 | 31.66 | 31.15 | 31.63 | 479,379 | +0.20(+0.65%) |
Oct 26, 2012 | 31.37 | 31.43 | 31.43 | 31.43 | 581,097 | -0.04(-0.12%) |
Oct 25, 2012 | 31.19 | 32.02 | 31.19 | 31.46 | 1,005,959 | +0.82(+2.66%) |
Oct 24, 2012 | 30.08 | 30.82 | 29.76 | 30.65 | 924,054 | +1.09(+3.68%) |
Oct 23, 2012 | 29.37 | 29.65 | 29.14 | 29.56 | 762,495 | -0.05(-0.18%) |
Oct 19, 2012 | 29.54 | 29.79 | 29.45 | 29.61 | 432,403 | -0.08(-0.28%) |
Oct 18, 2012 | 29.61 | 29.85 | 29.38 | 29.70 | 595,961 | +0.15(+0.51%) |
Oct 17, 2012 | 29.70 | 29.96 | 29.54 | 29.55 | 839,762 | -0.02(-0.08%) |
Oct 16, 2012 | 30.60 | 30.60 | 29.44 | 29.57 | 637,395 | -0.92(-3.02%) |
Oct 15, 2012 | 30.73 | 30.82 | 30.25 | 30.49 | 350,030 | -0.13(-0.42%) |
Oct 12, 2012 | 31.65 | 31.65 | 30.62 | 30.62 | 357,319 | -1.13(-3.55%) |
Oct 11, 2012 | 31.80 | 31.94 | 31.62 | 31.74 | 216,436 | +0.18(+0.57%) |
Oct 10, 2012 | 31.51 | 31.75 | 31.33 | 31.56 | 387,121 | +0.09(+0.29%) |
Oct 09, 2012 | 31.74 | 31.79 | 31.33 | 31.47 | 398,180 | -0.32(-1.00%) |
Oct 08, 2012 | 31.99 | 32.00 | 31.50 | 31.79 | 549,488 | -0.40(-1.24%) |
Oct 05, 2012 | 32.27 | 32.41 | 32.02 | 32.19 | 682,877 | -0.08(-0.23%) |
Oct 04, 2012 | 32.30 | 32.33 | 32.08 | 32.27 | 549,462 | +0.13(+0.40%) |
Oct 03, 2012 | 32.34 | 32.34 | 31.98 | 32.14 | 363,275 | -0.20(-0.63%) |
Oct 02, 2012 | 32.39 | 32.49 | 32.11 | 32.34 | 378,864 | +0.01(+0.02%) |
Oct 01, 2012 | 32.32 | 32.49 | 32.15 | 32.33 | 545,275 | +0.13(+0.40%) |
Sep 28, 2012 | 32.28 | 32.49 | 32.19 | 32.21 | 674,361 | -0.28(-0.86%) |
Sep 27, 2012 | 32.38 | 32.51 | 32.21 | 32.48 | 363,686 | +0.18(+0.56%) |
Sep 26, 2012 | 32.32 | 32.48 | 32.12 | 32.30 | 654,216 | -0.02(-0.05%) |
Sep 25, 2012 | 32.49 | 32.53 | 32.27 | 32.32 | 686,302 | -0.14(-0.42%) |
Sep 24, 2012 | 32.27 | 32.53 | 32.12 | 32.45 | 342,251 | -0.04(-0.12%) |
Sep 21, 2012 | 32.82 | 33.03 | 32.48 | 32.49 | 754,104 | +0.02(+0.05%) |
Sep 20, 2012 | 32.82 | 32.84 | 32.11 | 32.48 | 263,350 | -0.52(-1.58%) |
Sep 19, 2012 | 33.10 | 33.26 | 32.91 | 33.00 | 255,187 | -0.08(-0.25%) |
Sep 18, 2012 | 33.01 | 33.44 | 32.93 | 33.08 | 232,379 | -0.03(-0.09%) |
Sep 17, 2012 | 33.93 | 34.02 | 32.94 | 33.11 | 312,520 | -1.05(-3.07%) |
Sep 14, 2012 | 33.52 | 34.31 | 33.49 | 34.16 | 561,856 | +0.88(+2.63%) |
Sep 13, 2012 | 32.98 | 33.55 | 32.56 | 33.29 | 326,614 | +0.25(+0.75%) |
Sep 12, 2012 | 32.88 | 33.29 | 32.64 | 33.04 | 173,095 | +0.02(+0.07%) |
Sep 11, 2012 | 33.05 | 33.44 | 32.91 | 33.01 | 213,367 | -0.10(-0.30%) |
Sep 10, 2012 | 33.52 | 33.52 | 33.10 | 33.11 | 149,804 | -0.30(-0.90%) |
Sep 07, 2012 | 33.38 | 33.77 | 33.35 | 33.41 | 207,245 | -0.09(-0.27%) |
Sep 06, 2012 | 33.01 | 33.66 | 32.88 | 33.51 | 488,358 | +0.75(+2.28%) |
Sep 05, 2012 | 32.95 | 32.95 | 32.39 | 32.76 | 738,696 | -0.04(-0.12%) |