Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 35.32 | 35.48 | 34.09 | 34.38 | 138,659 | -1.01(-2.85%) |
Nov 29, 2012 | 34.80 | 35.71 | 34.80 | 35.39 | 143,182 | +0.92(+2.67%) |
Nov 28, 2012 | 33.10 | 34.50 | 33.10 | 34.47 | 104,173 | +1.15(+3.45%) |
Nov 27, 2012 | 33.13 | 33.45 | 32.88 | 33.32 | 76,883 | +0.06(+0.18%) |
Nov 26, 2012 | 32.86 | 33.36 | 32.81 | 33.26 | 83,720 | +0.33(+1.00%) |
Nov 23, 2012 | 32.48 | 33.19 | 32.39 | 32.93 | 34,029 | +0.57(+1.76%) |
Nov 21, 2012 | 32.30 | 32.84 | 32.23 | 32.36 | 97,340 | +0.02(+0.06%) |
Nov 20, 2012 | 32.29 | 32.73 | 32.02 | 32.34 | 258,261 | -0.10(-0.32%) |
Nov 19, 2012 | 32.72 | 32.72 | 31.98 | 32.44 | 139,028 | +0.06(+0.19%) |
Nov 16, 2012 | 32.17 | 33.00 | 31.30 | 32.38 | 242,457 | +0.06(+0.19%) |
Nov 15, 2012 | 32.08 | 33.07 | 31.91 | 32.32 | 149,696 | +0.15(+0.47%) |
Nov 14, 2012 | 32.70 | 33.03 | 32.01 | 32.17 | 190,140 | -0.38(-1.17%) |
Nov 13, 2012 | 32.40 | 33.43 | 32.33 | 32.55 | 130,324 | +0.08(+0.25%) |
Nov 12, 2012 | 33.18 | 33.86 | 32.03 | 32.47 | 119,508 | -0.72(-2.17%) |
Nov 09, 2012 | 32.96 | 33.76 | 32.60 | 33.19 | 196,485 | +0.25(+0.76%) |
Nov 08, 2012 | 35.88 | 35.88 | 29.94 | 32.94 | 624,698 | -3.09(-8.58%) |
Nov 07, 2012 | 37.02 | 37.02 | 35.79 | 36.03 | 273,144 | -1.35(-3.61%) |
Nov 06, 2012 | 36.45 | 37.57 | 36.16 | 37.38 | 176,884 | +1.28(+3.55%) |
Nov 05, 2012 | 36.55 | 36.55 | 35.90 | 36.10 | 71,397 | -0.34(-0.93%) |
Nov 02, 2012 | 36.81 | 37.22 | 36.44 | 36.44 | 50,475 | -0.24(-0.65%) |
Nov 01, 2012 | 36.39 | 37.52 | 36.18 | 36.68 | 80,771 | +0.25(+0.69%) |
Oct 31, 2012 | 35.70 | 36.55 | 35.62 | 36.43 | 100,648 | +0.64(+1.79%) |
Oct 26, 2012 | 35.73 | 35.79 | 35.79 | 35.79 | 180,400 | +1.21(+3.50%) |
Oct 25, 2012 | 35.89 | 35.96 | 34.30 | 34.58 | 51,792 | -1.18(-3.30%) |
Oct 24, 2012 | 35.87 | 35.93 | 35.28 | 35.76 | 48,044 | +0.04(+0.11%) |
Oct 23, 2012 | 35.22 | 36.04 | 35.15 | 35.72 | 51,329 | +0.79(+2.26%) |
Oct 19, 2012 | 35.98 | 36.20 | 34.91 | 34.93 | 97,402 | -1.15(-3.19%) |
Oct 18, 2012 | 36.47 | 36.47 | 35.66 | 36.08 | 58,571 | -0.31(-0.85%) |
Oct 17, 2012 | 37.05 | 37.13 | 36.15 | 36.39 | 93,863 | -0.84(-2.26%) |
Oct 16, 2012 | 37.43 | 37.56 | 36.82 | 37.23 | 68,264 | +0.06(+0.16%) |
Oct 15, 2012 | 38.10 | 38.10 | 36.79 | 37.17 | 75,649 | -0.62(-1.64%) |
Oct 12, 2012 | 37.87 | 38.15 | 36.99 | 37.79 | 137,499 | -0.18(-0.47%) |
Oct 11, 2012 | 38.02 | 38.51 | 37.84 | 37.97 | 72,033 | +0.13(+0.34%) |
Oct 10, 2012 | 38.19 | 38.67 | 37.57 | 37.84 | 106,044 | -0.49(-1.28%) |
Oct 09, 2012 | 38.62 | 38.62 | 38.22 | 38.33 | 68,813 | -0.32(-0.83%) |
Oct 08, 2012 | 38.04 | 38.81 | 37.54 | 38.65 | 67,475 | +0.49(+1.28%) |
Oct 05, 2012 | 37.67 | 38.30 | 37.59 | 38.16 | 111,495 | +0.56(+1.49%) |
Oct 04, 2012 | 37.13 | 37.76 | 36.89 | 37.60 | 86,925 | +0.58(+1.57%) |
Oct 03, 2012 | 37.07 | 37.50 | 36.90 | 37.02 | 96,532 | -0.04(-0.11%) |
Oct 02, 2012 | 37.20 | 37.87 | 36.88 | 37.06 | 73,016 | -0.09(-0.24%) |
Oct 01, 2012 | 36.50 | 37.24 | 36.30 | 37.15 | 84,370 | +0.72(+1.98%) |
Sep 28, 2012 | 35.29 | 37.28 | 35.29 | 36.43 | 109,553 | +0.93(+2.62%) |
Sep 27, 2012 | 35.32 | 35.73 | 35.14 | 35.50 | 63,552 | +0.23(+0.65%) |
Sep 26, 2012 | 35.52 | 35.80 | 34.94 | 35.27 | 55,502 | -0.16(-0.45%) |
Sep 25, 2012 | 36.66 | 36.85 | 35.30 | 35.43 | 59,526 | -1.00(-2.74%) |
Sep 24, 2012 | 36.35 | 36.96 | 35.97 | 36.43 | 86,221 | -0.04(-0.11%) |
Sep 21, 2012 | 37.73 | 37.76 | 36.37 | 36.47 | 180,836 | -0.83(-2.23%) |
Sep 20, 2012 | 38.07 | 38.07 | 35.97 | 37.30 | 71,890 | -1.00(-2.61%) |
Sep 19, 2012 | 38.69 | 38.69 | 38.20 | 38.30 | 51,791 | -0.35(-0.91%) |
Sep 18, 2012 | 38.67 | 38.77 | 37.69 | 38.65 | 86,859 | +0.05(+0.13%) |
Sep 17, 2012 | 38.70 | 39.04 | 38.26 | 38.60 | 91,492 | -0.39(-1.00%) |
Sep 14, 2012 | 37.90 | 39.16 | 37.90 | 38.99 | 153,088 | +1.20(+3.18%) |
Sep 13, 2012 | 37.06 | 38.13 | 37.02 | 37.79 | 101,516 | +0.70(+1.89%) |
Sep 12, 2012 | 37.21 | 37.35 | 36.37 | 37.09 | 115,175 | -0.12(-0.32%) |
Sep 11, 2012 | 36.44 | 37.22 | 36.17 | 37.21 | 73,590 | +0.81(+2.23%) |
Sep 10, 2012 | 36.23 | 36.55 | 36.11 | 36.40 | 62,706 | +0.22(+0.61%) |
Sep 07, 2012 | 35.67 | 36.36 | 35.03 | 36.18 | 149,077 | +0.40(+1.12%) |
Sep 06, 2012 | 34.78 | 35.83 | 33.98 | 35.78 | 179,257 | +1.07(+3.08%) |
Sep 05, 2012 | 33.47 | 34.75 | 33.30 | 34.71 | 126,422 | +1.14(+3.40%) |