Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 34.51 | 34.55 | 33.81 | 34.39 | 782,481 | -0.13(-0.37%) |
Nov 29, 2012 | 34.52 | 34.81 | 34.41 | 34.52 | 620,850 | +0.08(+0.22%) |
Nov 28, 2012 | 34.33 | 34.61 | 34.16 | 34.44 | 587,931 | -0.17(-0.49%) |
Nov 27, 2012 | 34.75 | 34.79 | 34.31 | 34.61 | 499,461 | -0.14(-0.41%) |
Nov 26, 2012 | 34.31 | 34.98 | 34.31 | 34.75 | 349,457 | +0.24(+0.68%) |
Nov 23, 2012 | 34.44 | 34.73 | 34.26 | 34.52 | 227,298 | +0.10(+0.29%) |
Nov 21, 2012 | 34.21 | 34.50 | 34.06 | 34.42 | 240,178 | +0.22(+0.64%) |
Nov 20, 2012 | 34.05 | 34.42 | 33.89 | 34.20 | 177,902 | +0.03(+0.07%) |
Nov 19, 2012 | 34.26 | 34.31 | 33.82 | 34.17 | 226,825 | +0.24(+0.72%) |
Nov 16, 2012 | 34.00 | 34.31 | 33.69 | 33.93 | 748,702 | +0.08(+0.25%) |
Nov 15, 2012 | 33.63 | 34.20 | 33.48 | 33.84 | 520,989 | +0.21(+0.63%) |
Nov 14, 2012 | 34.08 | 34.10 | 33.55 | 33.63 | 295,189 | -0.38(-1.11%) |
Nov 13, 2012 | 33.28 | 34.17 | 32.97 | 34.01 | 421,761 | +0.45(+1.33%) |
Nov 12, 2012 | 33.87 | 33.92 | 33.48 | 33.57 | 159,954 | -0.28(-0.82%) |
Nov 09, 2012 | 34.38 | 34.99 | 33.31 | 33.84 | 640,022 | -0.92(-2.64%) |
Nov 08, 2012 | 35.75 | 36.59 | 34.32 | 34.76 | 708,394 | -1.83(-4.99%) |
Nov 07, 2012 | 36.14 | 41.19 | 35.81 | 36.59 | 669,965 | -1.26(-3.34%) |
Nov 06, 2012 | 37.40 | 37.88 | 37.12 | 37.85 | 630,197 | +0.80(+2.16%) |
Nov 05, 2012 | 36.58 | 37.13 | 36.41 | 37.05 | 421,202 | +0.72(+1.99%) |
Nov 02, 2012 | 36.81 | 36.81 | 36.07 | 36.33 | 269,974 | -0.29(-0.78%) |
Nov 01, 2012 | 34.37 | 36.83 | 34.26 | 36.61 | 515,931 | +0.93(+2.62%) |
Oct 31, 2012 | 35.22 | 35.99 | 35.06 | 35.68 | 150,022 | +0.42(+1.19%) |
Oct 26, 2012 | 35.36 | 35.26 | 35.26 | 35.26 | 102,746 | -0.51(-1.41%) |
Oct 25, 2012 | 34.99 | 35.85 | 34.99 | 35.76 | 210,533 | +0.93(+2.68%) |
Oct 24, 2012 | 35.27 | 35.53 | 34.75 | 34.83 | 118,464 | -0.38(-1.08%) |
Oct 23, 2012 | 34.48 | 35.36 | 34.38 | 35.21 | 267,689 | -0.18(-0.50%) |
Oct 19, 2012 | 35.33 | 35.52 | 34.83 | 35.38 | 184,978 | +0.03(+0.10%) |
Oct 18, 2012 | 35.43 | 35.57 | 35.25 | 35.35 | 225,447 | -0.13(-0.36%) |
Oct 17, 2012 | 35.21 | 35.59 | 34.27 | 35.48 | 242,808 | +0.97(+2.81%) |
Oct 16, 2012 | 34.33 | 34.68 | 34.05 | 34.51 | 358,234 | +0.24(+0.69%) |
Oct 15, 2012 | 34.65 | 34.78 | 33.96 | 34.27 | 389,710 | -0.48(-1.38%) |
Oct 12, 2012 | 36.15 | 36.15 | 34.64 | 34.75 | 278,749 | -1.17(-3.26%) |
Oct 11, 2012 | 35.28 | 36.20 | 35.06 | 35.92 | 243,331 | +0.84(+2.40%) |
Oct 10, 2012 | 34.95 | 35.18 | 34.85 | 35.08 | 597,313 | +0.13(+0.36%) |
Oct 09, 2012 | 35.38 | 35.68 | 34.93 | 34.95 | 132,571 | -0.45(-1.28%) |
Oct 08, 2012 | 35.77 | 35.77 | 35.36 | 35.41 | 154,672 | -0.40(-1.13%) |
Oct 05, 2012 | 35.61 | 36.11 | 35.53 | 35.81 | 232,102 | +0.29(+0.83%) |
Oct 04, 2012 | 34.83 | 35.52 | 34.77 | 35.52 | 354,294 | +0.69(+1.98%) |
Oct 03, 2012 | 35.51 | 35.54 | 34.16 | 34.83 | 967,118 | -1.14(-3.16%) |
Oct 02, 2012 | 35.43 | 35.97 | 35.35 | 35.97 | 360,299 | +0.58(+1.64%) |
Oct 01, 2012 | 35.41 | 35.81 | 35.03 | 35.38 | 479,158 | -0.02(-0.05%) |
Sep 28, 2012 | 35.45 | 35.65 | 35.06 | 35.40 | 226,844 | -0.19(-0.52%) |
Sep 27, 2012 | 35.02 | 35.63 | 34.84 | 35.59 | 406,057 | +0.66(+1.88%) |
Sep 26, 2012 | 35.12 | 35.33 | 34.63 | 34.93 | 586,381 | -0.13(-0.38%) |
Sep 25, 2012 | 34.80 | 35.17 | 34.64 | 35.06 | 798,041 | +0.35(+1.02%) |
Sep 24, 2012 | 34.82 | 35.28 | 34.69 | 34.71 | 263,036 | -0.31(-0.89%) |
Sep 21, 2012 | 35.24 | 35.99 | 35.02 | 35.02 | 911,469 | -0.08(-0.22%) |
Sep 20, 2012 | 34.80 | 35.24 | 34.66 | 35.10 | 284,482 | +0.21(+0.60%) |
Sep 19, 2012 | 34.23 | 34.95 | 34.11 | 34.89 | 359,689 | +0.73(+2.14%) |
Sep 18, 2012 | 34.89 | 34.91 | 33.95 | 34.16 | 291,553 | -0.82(-2.34%) |
Sep 17, 2012 | 35.17 | 35.43 | 34.96 | 34.97 | 249,365 | -0.33(-0.93%) |
Sep 14, 2012 | 34.93 | 35.53 | 34.90 | 35.30 | 231,955 | +0.48(+1.38%) |
Sep 13, 2012 | 34.44 | 34.94 | 34.33 | 34.82 | 242,244 | +0.33(+0.95%) |
Sep 12, 2012 | 34.33 | 34.60 | 34.19 | 34.49 | 213,906 | +0.35(+1.04%) |
Sep 11, 2012 | 34.04 | 34.37 | 33.92 | 34.14 | 237,790 | -0.02(-0.05%) |
Sep 10, 2012 | 34.44 | 34.69 | 34.16 | 34.16 | 875,997 | -0.15(-0.44%) |
Sep 07, 2012 | 34.38 | 34.61 | 34.28 | 34.31 | 525,089 | -0.04(-0.12%) |
Sep 06, 2012 | 34.29 | 34.58 | 34.28 | 34.35 | 444,670 | +0.19(+0.57%) |
Sep 05, 2012 | 34.01 | 34.37 | 33.96 | 34.16 | 367,276 | +0.14(+0.42%) |