Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 35.05 | 35.51 | 35.00 | 35.29 | 92,416 | +0.86(+2.50%) |
Nov 29, 2012 | 34.40 | 34.52 | 34.23 | 34.43 | 118,719 | -0.19(-0.55%) |
Nov 28, 2012 | 33.82 | 34.62 | 33.82 | 34.62 | 153,236 | +0.87(+2.58%) |
Nov 27, 2012 | 33.34 | 33.87 | 33.34 | 33.75 | 54,391 | +0.18(+0.52%) |
Nov 26, 2012 | 33.46 | 33.69 | 33.40 | 33.57 | 57,501 | -0.08(-0.23%) |
Nov 24, 2012 | 33.55 | 33.71 | 33.52 | 33.65 | 36,090 | +0.00(+0.00%) |
Nov 23, 2012 | 33.55 | 33.71 | 33.52 | 33.65 | 36,090 | +0.72(+2.19%) |
Nov 21, 2012 | 32.90 | 33.08 | 32.85 | 32.93 | 91,327 | -0.04(-0.12%) |
Nov 20, 2012 | 32.58 | 33.08 | 32.58 | 32.97 | 53,628 | +0.33(+1.01%) |
Nov 19, 2012 | 32.11 | 32.71 | 32.11 | 32.64 | 48,271 | +1.20(+3.82%) |
Nov 16, 2012 | 31.67 | 31.80 | 31.30 | 31.44 | 80,767 | -0.50(-1.57%) |
Nov 15, 2012 | 31.95 | 32.17 | 31.81 | 31.94 | 124,446 | +0.39(+1.24%) |
Nov 14, 2012 | 32.16 | 32.25 | 31.54 | 31.55 | 58,850 | -0.65(-2.02%) |
Nov 13, 2012 | 31.90 | 32.53 | 31.90 | 32.20 | 59,270 | +0.20(+0.63%) |
Nov 12, 2012 | 32.15 | 32.20 | 31.90 | 32.00 | 65,465 | +0.07(+0.22%) |
Nov 09, 2012 | 31.92 | 32.31 | 31.82 | 31.93 | 132,556 | +0.02(+0.06%) |
Nov 08, 2012 | 32.17 | 32.36 | 31.80 | 31.91 | 49,383 | -0.24(-0.75%) |
Nov 07, 2012 | 32.40 | 32.40 | 32.09 | 32.15 | 163,526 | -1.00(-3.02%) |
Nov 06, 2012 | 32.98 | 33.15 | 32.81 | 33.15 | 64,375 | +0.16(+0.48%) |
Nov 05, 2012 | 33.14 | 33.23 | 32.78 | 32.99 | 59,755 | -0.13(-0.39%) |
Nov 02, 2012 | 33.32 | 33.45 | 33.00 | 33.12 | 34,551 | -0.18(-0.54%) |
Nov 01, 2012 | 33.43 | 33.59 | 33.01 | 33.30 | 55,597 | +0.95(+2.94%) |
Oct 31, 2012 | 32.56 | 33.13 | 31.68 | 32.35 | 70,983 | -0.07(-0.22%) |
Oct 26, 2012 | 32.42 | 32.42 | 32.42 | 0 | +0.84(+2.66%) | |
Oct 25, 2012 | 32.04 | 32.14 | 31.48 | 31.58 | 61,946 | -0.00(-0.00%) |
Oct 24, 2012 | 31.71 | 31.88 | 31.55 | 31.58 | 62,468 | -0.17(-0.53%) |
Oct 23, 2012 | 31.90 | 31.90 | 31.52 | 31.75 | 61,692 | -0.80(-2.46%) |
Oct 19, 2012 | 32.97 | 33.00 | 32.50 | 32.55 | 33,521 | -0.38(-1.15%) |
Oct 18, 2012 | 33.14 | 33.35 | 32.92 | 32.93 | 37,608 | -0.77(-2.28%) |
Oct 17, 2012 | 33.39 | 33.94 | 33.32 | 33.70 | 36,779 | +0.11(+0.33%) |
Oct 16, 2012 | 32.16 | 33.62 | 32.16 | 33.59 | 68,100 | +1.84(+5.80%) |
Oct 15, 2012 | 32.01 | 32.16 | 31.66 | 31.75 | 77,501 | +0.01(+0.03%) |
Oct 12, 2012 | 32.00 | 32.19 | 31.70 | 31.74 | 35,034 | +0.22(+0.70%) |
Oct 11, 2012 | 31.85 | 32.02 | 31.51 | 31.52 | 37,741 | +1.20(+3.96%) |
Oct 10, 2012 | 30.53 | 30.63 | 30.31 | 30.32 | 35,799 | -0.08(-0.26%) |
Oct 09, 2012 | 30.90 | 30.90 | 30.40 | 30.40 | 62,942 | -0.80(-2.56%) |
Oct 08, 2012 | 31.46 | 31.46 | 31.01 | 31.20 | 59,006 | -0.33(-1.05%) |
Oct 06, 2012 | 31.60 | 31.92 | 31.50 | 31.53 | 102,335 | +0.00(+0.00%) |
Oct 05, 2012 | 31.60 | 31.92 | 31.50 | 31.53 | 102,335 | +0.30(+0.96%) |
Oct 04, 2012 | 30.95 | 31.48 | 30.85 | 31.23 | 57,571 | +0.68(+2.24%) |
Oct 03, 2012 | 30.83 | 30.84 | 30.45 | 30.55 | 31,408 | -0.47(-1.53%) |
Oct 02, 2012 | 31.26 | 31.39 | 29.00 | 31.02 | 45,766 | +0.28(+0.91%) |
Oct 01, 2012 | 30.80 | 31.15 | 30.73 | 30.74 | 54,608 | +0.67(+2.23%) |
Sep 28, 2012 | 30.50 | 30.65 | 29.98 | 30.07 | 56,702 | -1.02(-3.28%) |
Sep 27, 2012 | 30.85 | 31.10 | 30.58 | 31.09 | 53,896 | +0.01(+0.04%) |
Sep 26, 2012 | 31.25 | 31.36 | 31.01 | 31.08 | 39,248 | -0.33(-1.04%) |
Sep 25, 2012 | 31.51 | 31.86 | 31.33 | 31.40 | 57,771 | -0.37(-1.15%) |
Sep 24, 2012 | 31.55 | 31.90 | 31.50 | 31.77 | 118,006 | -0.23(-0.72%) |
Sep 21, 2012 | 32.27 | 32.33 | 31.82 | 32.00 | 175,896 | -0.01(-0.03%) |
Sep 20, 2012 | 32.15 | 32.25 | 31.93 | 32.01 | 43,851 | -0.56(-1.72%) |
Sep 19, 2012 | 32.29 | 32.73 | 32.22 | 32.57 | 49,001 | +0.29(+0.90%) |
Sep 18, 2012 | 32.32 | 32.58 | 32.17 | 32.28 | 53,948 | -0.24(-0.74%) |
Sep 17, 2012 | 32.70 | 32.87 | 32.51 | 32.52 | 36,079 | -0.63(-1.90%) |
Sep 14, 2012 | 32.74 | 33.44 | 32.74 | 33.15 | 48,662 | +0.71(+2.19%) |
Sep 13, 2012 | 31.94 | 32.48 | 31.66 | 32.44 | 116,523 | +0.30(+0.93%) |
Sep 12, 2012 | 32.29 | 32.42 | 32.00 | 32.14 | 48,740 | -0.57(-1.74%) |
Sep 11, 2012 | 32.31 | 32.93 | 32.31 | 32.71 | 82,777 | -0.83(-2.47%) |
Sep 10, 2012 | 33.85 | 33.96 | 33.48 | 33.54 | 59,298 | -0.36(-1.06%) |
Sep 07, 2012 | 33.89 | 34.08 | 33.74 | 33.90 | 46,092 | +0.66(+1.99%) |
Sep 06, 2012 | 32.67 | 33.34 | 29.00 | 33.24 | 49,312 | +1.15(+3.58%) |
Sep 05, 2012 | 32.34 | 32.41 | 32.09 | 32.09 | 183,266 | +0.15(+0.47%) |