Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 35.52 | 35.73 | 35.10 | 35.10 | 436,924 | -0.53(-1.49%) |
Nov 29, 2012 | 36.34 | 36.53 | 35.51 | 35.63 | 184,103 | -0.50(-1.39%) |
Nov 28, 2012 | 35.80 | 36.39 | 35.61 | 36.13 | 131,500 | -0.09(-0.24%) |
Nov 27, 2012 | 36.53 | 36.57 | 36.22 | 36.22 | 93,818 | -0.21(-0.59%) |
Nov 26, 2012 | 36.35 | 36.56 | 36.18 | 36.43 | 92,090 | -0.20(-0.54%) |
Nov 23, 2012 | 36.22 | 36.68 | 36.14 | 36.63 | 55,464 | +0.60(+1.65%) |
Nov 21, 2012 | 35.71 | 36.15 | 35.36 | 36.03 | 115,513 | +0.35(+0.98%) |
Nov 20, 2012 | 35.82 | 35.91 | 35.22 | 35.68 | 125,270 | -0.16(-0.44%) |
Nov 19, 2012 | 36.02 | 36.15 | 35.81 | 35.84 | 141,744 | +0.62(+1.76%) |
Nov 16, 2012 | 34.79 | 35.60 | 34.68 | 35.22 | 360,894 | +0.44(+1.28%) |
Nov 15, 2012 | 34.33 | 34.94 | 34.17 | 34.78 | 213,600 | +0.19(+0.55%) |
Nov 14, 2012 | 34.46 | 35.05 | 34.31 | 34.59 | 230,941 | +0.20(+0.58%) |
Nov 13, 2012 | 34.13 | 34.97 | 34.02 | 34.39 | 161,618 | +0.29(+0.84%) |
Nov 12, 2012 | 34.33 | 34.50 | 34.05 | 34.10 | 91,211 | -0.23(-0.67%) |
Nov 09, 2012 | 34.20 | 34.67 | 34.18 | 34.33 | 273,855 | -0.03(-0.09%) |
Nov 08, 2012 | 34.36 | 34.56 | 34.01 | 34.36 | 173,749 | +0.02(+0.05%) |
Nov 07, 2012 | 34.94 | 34.95 | 34.26 | 34.35 | 222,663 | -0.87(-2.48%) |
Nov 06, 2012 | 35.45 | 35.46 | 34.96 | 35.22 | 206,114 | -0.02(-0.07%) |
Nov 05, 2012 | 35.44 | 35.50 | 35.22 | 35.25 | 97,249 | -0.17(-0.47%) |
Nov 02, 2012 | 36.18 | 36.18 | 35.41 | 35.41 | 184,233 | -0.53(-1.48%) |
Nov 01, 2012 | 36.30 | 36.30 | 35.86 | 35.95 | 202,954 | -0.25(-0.70%) |
Oct 31, 2012 | 36.26 | 36.40 | 36.01 | 36.20 | 158,835 | +0.02(+0.07%) |
Oct 26, 2012 | 37.02 | 36.18 | 36.18 | 36.18 | 232,203 | -0.87(-2.36%) |
Oct 25, 2012 | 37.30 | 37.38 | 36.88 | 37.05 | 131,894 | +0.25(+0.69%) |
Oct 24, 2012 | 37.30 | 37.34 | 36.80 | 36.80 | 122,327 | -0.16(-0.43%) |
Oct 23, 2012 | 37.43 | 37.50 | 36.67 | 36.96 | 151,132 | -1.08(-2.84%) |
Oct 19, 2012 | 38.55 | 38.57 | 37.69 | 38.04 | 114,962 | -0.60(-1.56%) |
Oct 18, 2012 | 38.76 | 38.96 | 38.50 | 38.64 | 83,192 | -0.24(-0.61%) |
Oct 17, 2012 | 38.66 | 39.08 | 38.60 | 38.88 | 115,549 | +0.55(+1.43%) |
Oct 16, 2012 | 38.48 | 38.72 | 38.16 | 38.33 | 122,911 | +0.04(+0.10%) |
Oct 15, 2012 | 37.92 | 38.54 | 37.73 | 38.29 | 153,692 | +0.42(+1.11%) |
Oct 12, 2012 | 37.84 | 38.09 | 37.65 | 37.87 | 124,539 | +0.02(+0.06%) |
Oct 11, 2012 | 37.71 | 38.02 | 37.66 | 37.84 | 134,426 | +0.37(+1.00%) |
Oct 10, 2012 | 37.62 | 37.69 | 36.95 | 37.47 | 178,953 | -0.18(-0.49%) |
Oct 09, 2012 | 37.71 | 37.94 | 37.49 | 37.65 | 199,061 | +0.05(+0.13%) |
Oct 08, 2012 | 37.59 | 37.86 | 37.29 | 37.61 | 104,788 | -0.21(-0.55%) |
Oct 05, 2012 | 39.03 | 39.03 | 37.61 | 37.81 | 203,275 | -0.99(-2.54%) |
Oct 04, 2012 | 38.54 | 39.14 | 38.42 | 38.80 | 164,246 | +0.38(+0.99%) |
Oct 03, 2012 | 38.05 | 38.52 | 37.66 | 38.42 | 324,578 | +0.27(+0.71%) |
Oct 02, 2012 | 37.77 | 38.29 | 37.38 | 38.15 | 257,150 | +0.35(+0.92%) |
Oct 01, 2012 | 37.82 | 38.31 | 37.50 | 37.80 | 150,291 | +0.10(+0.27%) |
Sep 28, 2012 | 38.11 | 38.13 | 37.22 | 37.69 | 179,963 | -0.48(-1.25%) |
Sep 27, 2012 | 37.39 | 38.27 | 37.32 | 38.17 | 260,905 | +1.12(+3.02%) |
Sep 26, 2012 | 37.24 | 37.30 | 36.95 | 37.05 | 251,165 | -0.79(-2.08%) |
Sep 25, 2012 | 38.90 | 39.19 | 37.74 | 37.84 | 233,304 | -0.91(-2.36%) |
Sep 24, 2012 | 38.98 | 38.98 | 38.44 | 38.75 | 146,544 | -0.58(-1.47%) |
Sep 21, 2012 | 39.39 | 39.55 | 39.20 | 39.33 | 110,596 | +0.23(+0.59%) |
Sep 20, 2012 | 38.81 | 39.28 | 38.60 | 39.10 | 217,309 | -0.29(-0.73%) |
Sep 19, 2012 | 39.84 | 39.86 | 39.10 | 39.39 | 205,193 | -0.55(-1.37%) |
Sep 18, 2012 | 40.66 | 40.96 | 39.73 | 39.93 | 226,056 | -1.02(-2.50%) |
Sep 17, 2012 | 40.63 | 41.11 | 40.53 | 40.96 | 362,180 | +0.13(+0.31%) |
Sep 14, 2012 | 39.57 | 40.96 | 39.53 | 40.83 | 636,909 | +1.54(+3.92%) |
Sep 13, 2012 | 38.24 | 39.35 | 37.93 | 39.29 | 301,318 | +1.07(+2.81%) |
Sep 12, 2012 | 37.92 | 38.30 | 37.61 | 38.22 | 219,840 | +0.50(+1.33%) |
Sep 11, 2012 | 37.95 | 38.26 | 37.48 | 37.72 | 213,827 | -0.08(-0.21%) |
Sep 10, 2012 | 38.32 | 38.33 | 37.59 | 37.80 | 207,628 | -0.51(-1.33%) |
Sep 07, 2012 | 37.57 | 38.35 | 37.55 | 38.31 | 368,989 | +0.92(+2.47%) |
Sep 06, 2012 | 36.57 | 37.60 | 36.57 | 37.38 | 436,665 | +1.45(+4.02%) |
Sep 05, 2012 | 35.82 | 36.34 | 35.68 | 35.94 | 688,565 | -0.07(-0.20%) |