Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 32.64 | 32.64 | 32.45 | 32.50 | 12,849 | -0.35(-1.07%) |
Nov 29, 2012 | 33.07 | 33.07 | 32.85 | 32.85 | 33,426 | +0.15(+0.46%) |
Nov 28, 2012 | 32.80 | 32.80 | 32.31 | 32.70 | 32,573 | +0.32(+0.99%) |
Nov 27, 2012 | 32.25 | 32.45 | 32.25 | 32.38 | 15,482 | -0.05(-0.15%) |
Nov 26, 2012 | 32.75 | 32.75 | 32.40 | 32.43 | 37,663 | -0.77(-2.32%) |
Nov 24, 2012 | 33.27 | 33.27 | 32.99 | 33.20 | 11,658 | +0.00(+0.00%) |
Nov 23, 2012 | 33.27 | 33.27 | 32.99 | 33.20 | 11,658 | -0.17(-0.51%) |
Nov 21, 2012 | 33.05 | 33.46 | 33.05 | 33.37 | 21,353 | +0.73(+2.24%) |
Nov 20, 2012 | 32.40 | 32.64 | 32.27 | 32.64 | 44,335 | +0.64(+2.00%) |
Nov 19, 2012 | 31.59 | 32.00 | 31.59 | 32.00 | 173,734 | +0.10(+0.31%) |
Nov 16, 2012 | 31.82 | 31.99 | 31.71 | 31.90 | 230,339 | +0.01(+0.03%) |
Nov 15, 2012 | 32.40 | 32.42 | 31.77 | 31.89 | 338,467 | -1.65(-4.92%) |
Nov 14, 2012 | 34.80 | 34.80 | 33.54 | 33.54 | 34,035 | -1.52(-4.34%) |
Nov 13, 2012 | 35.00 | 35.55 | 34.80 | 35.06 | 62,100 | +0.09(+0.26%) |
Nov 12, 2012 | 34.80 | 35.15 | 34.80 | 34.97 | 49,773 | +0.52(+1.52%) |
Nov 09, 2012 | 34.08 | 34.55 | 34.08 | 34.45 | 39,433 | -0.18(-0.53%) |
Nov 08, 2012 | 35.10 | 35.10 | 34.63 | 34.63 | 25,889 | -0.25(-0.72%) |
Nov 07, 2012 | 35.80 | 35.80 | 34.70 | 34.88 | 38,688 | -1.05(-2.92%) |
Nov 06, 2012 | 35.81 | 35.93 | 35.60 | 35.93 | 9,029 | +0.24(+0.67%) |
Nov 05, 2012 | 35.80 | 35.80 | 35.38 | 35.69 | 20,294 | -0.16(-0.45%) |
Nov 02, 2012 | 36.15 | 36.15 | 35.66 | 35.85 | 41,094 | -0.29(-0.80%) |
Nov 01, 2012 | 35.34 | 36.15 | 35.34 | 36.14 | 31,688 | +0.98(+2.79%) |
Oct 31, 2012 | 35.35 | 35.50 | 34.56 | 35.16 | 93,341 | +0.86(+2.51%) |
Oct 26, 2012 | 34.30 | 34.30 | 34.30 | 0 | -0.70(-2.00%) | |
Oct 25, 2012 | 35.00 | 35.26 | 34.87 | 35.00 | 19,486 | +0.27(+0.78%) |
Oct 24, 2012 | 34.72 | 34.99 | 34.72 | 34.73 | 19,429 | +1.02(+3.03%) |
Oct 23, 2012 | 34.21 | 34.21 | 33.54 | 33.71 | 12,881 | +0.23(+0.69%) |
Oct 19, 2012 | 33.50 | 33.70 | 33.32 | 33.48 | 42,762 | +0.18(+0.54%) |
Oct 18, 2012 | 33.30 | 33.75 | 33.30 | 33.30 | 39,107 | -0.83(-2.43%) |
Oct 17, 2012 | 33.82 | 34.13 | 33.70 | 34.13 | 20,832 | +0.33(+0.98%) |
Oct 16, 2012 | 33.44 | 33.91 | 33.44 | 33.80 | 17,977 | +0.40(+1.20%) |
Oct 15, 2012 | 33.22 | 33.55 | 33.22 | 33.40 | 26,033 | +0.21(+0.63%) |
Oct 12, 2012 | 33.48 | 33.51 | 33.18 | 33.19 | 12,060 | +0.03(+0.09%) |
Oct 11, 2012 | 33.38 | 33.45 | 33.15 | 33.16 | 37,704 | -0.21(-0.63%) |
Oct 10, 2012 | 33.29 | 33.59 | 33.26 | 33.37 | 14,937 | +0.19(+0.57%) |
Oct 09, 2012 | 33.45 | 33.65 | 33.15 | 33.18 | 60,058 | -0.45(-1.34%) |
Oct 08, 2012 | 33.77 | 33.77 | 33.50 | 33.63 | 39,890 | -0.22(-0.65%) |
Oct 06, 2012 | 34.27 | 34.27 | 33.85 | 33.85 | 29,723 | +0.00(+0.00%) |
Oct 05, 2012 | 34.27 | 34.27 | 33.85 | 33.85 | 29,723 | -0.16(-0.47%) |
Oct 04, 2012 | 34.35 | 34.37 | 33.90 | 34.01 | 30,576 | +0.18(+0.53%) |
Oct 03, 2012 | 33.83 | 34.27 | 33.80 | 33.83 | 34,281 | +0.10(+0.30%) |
Oct 02, 2012 | 33.90 | 34.10 | 33.72 | 33.73 | 29,688 | -0.08(-0.24%) |
Oct 01, 2012 | 33.75 | 34.34 | 33.75 | 33.81 | 60,888 | -0.07(-0.21%) |
Sep 28, 2012 | 34.24 | 34.24 | 33.75 | 33.88 | 15,693 | +0.06(+0.17%) |
Sep 27, 2012 | 33.60 | 33.83 | 33.57 | 33.82 | 26,459 | +1.12(+3.43%) |
Sep 26, 2012 | 32.82 | 32.83 | 32.60 | 32.70 | 17,197 | +0.05(+0.15%) |
Sep 25, 2012 | 33.29 | 33.30 | 32.65 | 32.65 | 59,432 | -0.15(-0.46%) |
Sep 24, 2012 | 32.17 | 32.84 | 32.17 | 32.80 | 41,523 | +0.09(+0.26%) |
Sep 21, 2012 | 32.73 | 32.93 | 32.64 | 32.71 | 22,103 | +0.16(+0.50%) |
Sep 20, 2012 | 32.23 | 32.59 | 32.23 | 32.55 | 14,881 | -0.23(-0.70%) |
Sep 19, 2012 | 32.72 | 33.20 | 32.72 | 32.78 | 41,330 | -0.12(-0.36%) |
Sep 18, 2012 | 32.75 | 33.03 | 32.75 | 32.90 | 6,704 | +0.10(+0.30%) |
Sep 17, 2012 | 33.10 | 33.10 | 32.71 | 32.80 | 30,916 | -0.48(-1.43%) |
Sep 14, 2012 | 33.00 | 33.56 | 32.76 | 33.28 | 64,617 | +0.57(+1.73%) |
Sep 13, 2012 | 32.10 | 32.95 | 31.85 | 32.71 | 60,579 | +0.52(+1.62%) |
Sep 12, 2012 | 32.18 | 32.39 | 32.11 | 32.19 | 14,394 | +0.24(+0.75%) |
Sep 11, 2012 | 31.92 | 32.01 | 31.88 | 31.95 | 41,584 | +0.55(+1.75%) |
Sep 10, 2012 | 31.42 | 31.82 | 31.40 | 31.40 | 22,398 | -0.07(-0.22%) |
Sep 07, 2012 | 31.50 | 31.61 | 31.34 | 31.47 | 35,037 | -0.03(-0.10%) |
Sep 06, 2012 | 30.81 | 31.50 | 30.81 | 31.50 | 76,981 | +1.31(+4.34%) |
Sep 05, 2012 | 30.28 | 30.42 | 30.14 | 30.19 | 10,494 | -0.31(-1.02%) |