Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 32.54 | 33.03 | 32.54 | 32.86 | 850,837 | +0.21(+0.64%) |
Nov 29, 2012 | 33.00 | 33.05 | 32.60 | 32.65 | 592,770 | -0.27(-0.82%) |
Nov 28, 2012 | 32.77 | 32.98 | 32.25 | 32.92 | 379,773 | +0.21(+0.64%) |
Nov 27, 2012 | 32.81 | 32.92 | 32.59 | 32.71 | 395,348 | -0.13(-0.40%) |
Nov 26, 2012 | 32.56 | 32.95 | 32.56 | 32.84 | 861,872 | +0.08(+0.24%) |
Nov 23, 2012 | 32.44 | 32.78 | 32.35 | 32.76 | 184,511 | +0.33(+1.02%) |
Nov 21, 2012 | 32.02 | 32.46 | 32.02 | 32.43 | 599,592 | +0.42(+1.31%) |
Nov 20, 2012 | 31.93 | 32.15 | 31.74 | 32.01 | 684,121 | +0.03(+0.09%) |
Nov 19, 2012 | 31.40 | 32.12 | 31.29 | 31.98 | 705,398 | +0.71(+2.27%) |
Nov 16, 2012 | 31.73 | 31.80 | 31.02 | 31.27 | 792,244 | -0.45(-1.42%) |
Nov 15, 2012 | 31.66 | 31.79 | 31.28 | 31.72 | 1,111,065 | +0.27(+0.86%) |
Nov 14, 2012 | 32.01 | 32.15 | 31.39 | 31.45 | 330,588 | -0.52(-1.63%) |
Nov 13, 2012 | 31.59 | 32.06 | 31.57 | 31.97 | 535,074 | +0.12(+0.38%) |
Nov 12, 2012 | 31.91 | 32.09 | 31.74 | 31.85 | 501,415 | -0.11(-0.34%) |
Nov 09, 2012 | 31.33 | 32.02 | 31.26 | 31.96 | 681,653 | +0.61(+1.95%) |
Nov 08, 2012 | 31.65 | 31.75 | 31.33 | 31.35 | 521,142 | -0.30(-0.95%) |
Nov 07, 2012 | 32.07 | 32.08 | 31.36 | 31.65 | 1,175,857 | -0.77(-2.38%) |
Nov 06, 2012 | 32.37 | 32.81 | 32.33 | 32.42 | 792,891 | +0.14(+0.43%) |
Nov 05, 2012 | 32.46 | 32.69 | 32.27 | 32.28 | 586,066 | -0.27(-0.83%) |
Nov 02, 2012 | 33.29 | 33.29 | 32.55 | 32.55 | 672,958 | -0.77(-2.31%) |
Nov 01, 2012 | 32.20 | 33.33 | 32.12 | 33.32 | 868,815 | +1.12(+3.48%) |
Oct 31, 2012 | 32.28 | 32.45 | 32.03 | 32.20 | 514,120 | -0.11(-0.34%) |
Oct 26, 2012 | 32.30 | 32.31 | 32.31 | 32.31 | 573,800 | +0.03(+0.09%) |
Oct 25, 2012 | 32.50 | 32.78 | 32.19 | 32.28 | 770,763 | -0.06(-0.19%) |
Oct 24, 2012 | 32.38 | 32.61 | 32.05 | 32.34 | 544,742 | +0.15(+0.47%) |
Oct 23, 2012 | 31.77 | 32.47 | 31.55 | 32.19 | 694,333 | +0.19(+0.59%) |
Oct 19, 2012 | 32.45 | 32.51 | 31.93 | 32.00 | 499,106 | -0.56(-1.72%) |
Oct 18, 2012 | 32.92 | 33.00 | 32.44 | 32.56 | 545,766 | -0.22(-0.69%) |
Oct 17, 2012 | 32.58 | 32.95 | 32.48 | 32.78 | 551,135 | -0.02(-0.05%) |
Oct 16, 2012 | 32.36 | 32.90 | 32.24 | 32.80 | 578,825 | +0.62(+1.93%) |
Oct 15, 2012 | 32.23 | 32.37 | 32.02 | 32.18 | 494,329 | +0.08(+0.25%) |
Oct 12, 2012 | 32.24 | 32.41 | 31.97 | 32.10 | 331,825 | -0.15(-0.47%) |
Oct 11, 2012 | 32.39 | 32.44 | 32.09 | 32.25 | 442,952 | +0.14(+0.44%) |
Oct 10, 2012 | 32.18 | 32.26 | 31.92 | 32.11 | 349,126 | +0.03(+0.09%) |
Oct 09, 2012 | 32.57 | 32.65 | 32.07 | 32.08 | 350,942 | -0.60(-1.84%) |
Oct 08, 2012 | 32.75 | 32.92 | 32.55 | 32.68 | 267,080 | -0.19(-0.58%) |
Oct 05, 2012 | 33.00 | 33.18 | 32.75 | 32.87 | 612,737 | +0.01(+0.03%) |
Oct 04, 2012 | 32.85 | 32.87 | 32.49 | 32.86 | 390,736 | +0.14(+0.43%) |
Oct 03, 2012 | 32.69 | 32.89 | 32.55 | 32.72 | 357,952 | +0.16(+0.49%) |
Oct 02, 2012 | 32.47 | 32.67 | 32.38 | 32.56 | 551,600 | +0.19(+0.59%) |
Oct 01, 2012 | 33.09 | 33.09 | 32.16 | 32.37 | 1,007,702 | -0.62(-1.89%) |
Sep 28, 2012 | 33.11 | 33.15 | 32.92 | 32.99 | 656,332 | -0.15(-0.44%) |
Sep 27, 2012 | 32.88 | 33.24 | 32.68 | 33.14 | 407,982 | +0.37(+1.13%) |
Sep 26, 2012 | 32.86 | 32.92 | 32.64 | 32.77 | 587,987 | -0.12(-0.36%) |
Sep 25, 2012 | 33.58 | 33.70 | 32.69 | 32.89 | 870,864 | -0.61(-1.82%) |
Sep 24, 2012 | 33.42 | 33.63 | 33.31 | 33.50 | 622,920 | -0.23(-0.68%) |
Sep 21, 2012 | 33.90 | 34.05 | 33.68 | 33.73 | 1,260,242 | -0.17(-0.50%) |
Sep 20, 2012 | 33.74 | 33.92 | 33.67 | 33.90 | 387,841 | -0.05(-0.15%) |
Sep 19, 2012 | 33.90 | 34.04 | 33.66 | 33.95 | 584,493 | +0.06(+0.18%) |
Sep 18, 2012 | 33.78 | 34.00 | 33.62 | 33.89 | 1,181,625 | +0.02(+0.06%) |
Sep 17, 2012 | 33.49 | 33.95 | 33.40 | 33.87 | 624,548 | +0.26(+0.77%) |
Sep 14, 2012 | 34.04 | 34.10 | 33.58 | 33.61 | 860,697 | -0.34(-1.00%) |
Sep 13, 2012 | 34.06 | 34.15 | 33.72 | 33.95 | 714,614 | -0.11(-0.32%) |
Sep 12, 2012 | 33.68 | 34.09 | 33.67 | 34.06 | 936,668 | +0.40(+1.19%) |
Sep 11, 2012 | 33.70 | 33.76 | 33.51 | 33.66 | 668,401 | +0.00(+0.00%) |
Sep 10, 2012 | 33.47 | 33.85 | 33.47 | 33.66 | 455,437 | -0.07(-0.21%) |
Sep 07, 2012 | 33.95 | 33.95 | 33.62 | 33.73 | 1,020,811 | -0.37(-1.09%) |
Sep 06, 2012 | 33.88 | 34.20 | 33.85 | 34.10 | 1,198,499 | +0.41(+1.22%) |
Sep 05, 2012 | 33.55 | 33.79 | 33.52 | 33.69 | 917,614 | +0.00(+0.00%) |