Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 33.32 | 33.34 | 33.14 | 33.32 | 912,672 | +0.04(+0.12%) |
Nov 29, 2012 | 33.26 | 33.34 | 33.18 | 33.28 | 1,074,119 | +0.08(+0.25%) |
Nov 28, 2012 | 32.96 | 33.20 | 32.96 | 33.20 | 881,830 | +0.14(+0.43%) |
Nov 27, 2012 | 33.04 | 33.08 | 32.92 | 33.06 | 853,445 | +0.10(+0.31%) |
Nov 26, 2012 | 33.02 | 33.12 | 32.92 | 32.96 | 1,359,482 | -0.10(-0.31%) |
Nov 23, 2012 | 33.08 | 33.08 | 32.98 | 33.06 | 356,791 | +0.08(+0.25%) |
Nov 21, 2012 | 32.96 | 32.98 | 32.77 | 32.98 | 977,272 | +0.04(+0.12%) |
Nov 20, 2012 | 32.84 | 32.94 | 32.77 | 32.94 | 1,041,219 | +0.10(+0.31%) |
Nov 19, 2012 | 32.59 | 32.90 | 32.43 | 32.84 | 1,743,970 | +0.47(+1.45%) |
Nov 16, 2012 | 31.82 | 32.39 | 31.65 | 32.37 | 1,852,071 | +0.59(+1.86%) |
Nov 15, 2012 | 32.00 | 32.06 | 31.45 | 31.77 | 2,334,544 | -0.31(-0.95%) |
Nov 14, 2012 | 32.39 | 32.59 | 32.02 | 32.08 | 1,399,441 | -0.22(-0.69%) |
Nov 13, 2012 | 32.12 | 32.41 | 32.00 | 32.30 | 2,020,403 | -0.06(-0.19%) |
Nov 12, 2012 | 32.92 | 32.94 | 32.33 | 32.37 | 2,197,220 | -0.57(-1.73%) |
Nov 09, 2012 | 33.08 | 33.22 | 32.84 | 32.94 | 1,292,273 | -0.24(-0.74%) |
Nov 08, 2012 | 33.30 | 33.34 | 33.08 | 33.18 | 1,074,038 | -0.08(-0.25%) |
Nov 07, 2012 | 33.43 | 33.49 | 33.06 | 33.26 | 1,564,870 | -0.78(-2.28%) |
Nov 06, 2012 | 33.94 | 34.04 | 33.86 | 34.04 | 756,335 | +0.18(+0.54%) |
Nov 05, 2012 | 33.88 | 33.98 | 33.75 | 33.85 | 697,439 | +0.00(+0.00%) |
Nov 02, 2012 | 34.04 | 34.04 | 33.85 | 33.85 | 819,412 | -0.10(-0.30%) |
Nov 01, 2012 | 33.88 | 33.98 | 33.83 | 33.96 | 682,858 | +0.10(+0.30%) |
Oct 31, 2012 | 33.90 | 34.00 | 33.69 | 33.85 | 918,038 | -0.02(-0.06%) |
Oct 26, 2012 | 34.04 | 33.88 | 33.88 | 33.88 | 622,475 | -0.18(-0.54%) |
Oct 25, 2012 | 34.18 | 34.20 | 34.00 | 34.06 | 628,619 | +0.04(+0.12%) |
Oct 24, 2012 | 34.02 | 34.22 | 34.00 | 34.02 | 687,544 | +0.00(+0.00%) |
Oct 23, 2012 | 33.94 | 34.02 | 33.79 | 34.02 | 900,808 | +0.08(+0.24%) |
Oct 19, 2012 | 34.24 | 34.36 | 33.88 | 33.94 | 984,200 | -0.31(-0.89%) |
Oct 18, 2012 | 34.36 | 34.43 | 34.22 | 34.24 | 791,015 | -0.14(-0.42%) |
Oct 17, 2012 | 34.24 | 34.43 | 34.24 | 34.38 | 857,190 | +0.14(+0.42%) |
Oct 16, 2012 | 34.12 | 34.26 | 34.06 | 34.24 | 830,612 | +0.18(+0.54%) |
Oct 15, 2012 | 34.06 | 34.06 | 33.92 | 34.06 | 573,332 | +0.06(+0.18%) |
Oct 12, 2012 | 33.98 | 34.22 | 33.92 | 34.00 | 591,708 | +0.00(+0.00%) |
Oct 11, 2012 | 34.12 | 34.16 | 33.98 | 34.00 | 525,068 | -0.08(-0.24%) |
Oct 10, 2012 | 34.20 | 34.24 | 34.02 | 34.08 | 877,470 | -0.12(-0.36%) |
Oct 09, 2012 | 34.26 | 34.32 | 34.16 | 34.20 | 864,075 | -0.08(-0.24%) |
Oct 08, 2012 | 34.26 | 34.32 | 34.22 | 34.28 | 659,060 | -0.02(-0.06%) |
Oct 05, 2012 | 34.16 | 34.41 | 34.16 | 34.30 | 936,684 | +0.06(+0.18%) |
Oct 04, 2012 | 34.20 | 34.28 | 34.12 | 34.24 | 996,734 | +0.06(+0.18%) |
Oct 03, 2012 | 34.04 | 34.20 | 34.00 | 34.18 | 869,076 | +0.16(+0.48%) |
Oct 02, 2012 | 34.12 | 34.16 | 34.02 | 34.02 | 584,344 | -0.04(-0.12%) |
Oct 01, 2012 | 33.85 | 34.20 | 33.81 | 34.06 | 820,641 | +0.27(+0.78%) |
Sep 28, 2012 | 33.71 | 33.83 | 33.59 | 33.79 | 894,301 | +0.04(+0.12%) |
Sep 27, 2012 | 33.59 | 33.75 | 33.55 | 33.75 | 715,590 | +0.20(+0.61%) |
Sep 26, 2012 | 33.63 | 33.63 | 33.47 | 33.55 | 609,380 | -0.06(-0.18%) |
Sep 25, 2012 | 33.83 | 33.85 | 33.59 | 33.61 | 763,468 | -0.16(-0.48%) |
Sep 24, 2012 | 33.43 | 33.83 | 33.43 | 33.77 | 760,080 | -0.12(-0.36%) |
Sep 21, 2012 | 33.75 | 33.90 | 33.69 | 33.90 | 1,051,834 | +0.16(+0.48%) |
Sep 20, 2012 | 33.71 | 33.90 | 33.65 | 33.73 | 931,519 | -0.02(-0.06%) |
Sep 19, 2012 | 33.90 | 33.92 | 33.69 | 33.75 | 1,589,161 | -0.06(-0.18%) |
Sep 18, 2012 | 33.79 | 33.81 | 33.71 | 33.81 | 982,112 | +0.04(+0.12%) |
Sep 17, 2012 | 33.81 | 33.85 | 33.73 | 33.77 | 755,703 | -0.02(-0.06%) |
Sep 14, 2012 | 33.57 | 33.85 | 33.55 | 33.79 | 1,145,667 | +0.24(+0.73%) |
Sep 13, 2012 | 33.41 | 33.59 | 33.34 | 33.55 | 855,101 | +0.16(+0.49%) |
Sep 12, 2012 | 33.32 | 33.47 | 33.24 | 33.39 | 690,718 | +0.12(+0.37%) |
Sep 11, 2012 | 33.30 | 33.31 | 33.20 | 33.26 | 737,190 | -0.02(-0.06%) |
Sep 10, 2012 | 33.37 | 33.45 | 33.28 | 33.28 | 932,089 | -0.06(-0.18%) |
Sep 07, 2012 | 33.45 | 33.45 | 33.26 | 33.34 | 745,785 | +0.00(+0.00%) |
Sep 06, 2012 | 33.39 | 33.43 | 33.26 | 33.34 | 1,194,577 | +0.06(+0.18%) |
Sep 05, 2012 | 33.45 | 33.45 | 33.24 | 33.28 | 677,414 | -0.06(-0.18%) |