Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 37.04 | 37.15 | 36.58 | 36.81 | 770,029 | -0.35(-0.95%) |
Nov 29, 2012 | 37.15 | 37.72 | 36.99 | 37.16 | 438,943 | +0.19(+0.50%) |
Nov 28, 2012 | 36.43 | 37.01 | 36.01 | 36.97 | 862,841 | +0.38(+1.04%) |
Nov 27, 2012 | 36.60 | 37.02 | 36.37 | 36.59 | 383,953 | -0.14(-0.39%) |
Nov 26, 2012 | 36.64 | 36.87 | 36.15 | 36.74 | 429,470 | -0.15(-0.41%) |
Nov 23, 2012 | 36.61 | 36.93 | 36.32 | 36.89 | 208,237 | +0.38(+1.04%) |
Nov 21, 2012 | 36.35 | 36.51 | 36.11 | 36.51 | 210,379 | +0.25(+0.68%) |
Nov 20, 2012 | 36.02 | 36.44 | 35.87 | 36.26 | 311,569 | +0.08(+0.22%) |
Nov 19, 2012 | 35.64 | 36.19 | 35.27 | 36.18 | 418,756 | +0.79(+2.22%) |
Nov 16, 2012 | 35.13 | 35.70 | 34.59 | 35.39 | 885,292 | +0.18(+0.50%) |
Nov 15, 2012 | 35.10 | 35.46 | 34.81 | 35.21 | 801,843 | -0.01(-0.03%) |
Nov 14, 2012 | 35.97 | 35.97 | 35.18 | 35.22 | 712,952 | -0.38(-1.07%) |
Nov 13, 2012 | 35.17 | 35.90 | 34.81 | 35.60 | 516,660 | +0.12(+0.32%) |
Nov 12, 2012 | 35.34 | 35.63 | 35.02 | 35.49 | 398,943 | +0.24(+0.68%) |
Nov 09, 2012 | 35.05 | 35.51 | 34.49 | 35.25 | 710,704 | -0.05(-0.15%) |
Nov 08, 2012 | 35.70 | 35.79 | 35.29 | 35.30 | 530,668 | -0.54(-1.51%) |
Nov 07, 2012 | 35.93 | 36.22 | 35.70 | 35.84 | 536,817 | -0.44(-1.22%) |
Nov 06, 2012 | 36.31 | 36.58 | 36.03 | 36.28 | 682,847 | -0.09(-0.24%) |
Nov 05, 2012 | 35.79 | 36.58 | 35.64 | 36.37 | 625,530 | +0.52(+1.46%) |
Nov 02, 2012 | 35.84 | 36.81 | 35.84 | 35.85 | 743,621 | -0.21(-0.59%) |
Nov 01, 2012 | 36.04 | 36.17 | 35.58 | 36.06 | 957,307 | +0.12(+0.34%) |
Oct 31, 2012 | 35.72 | 35.94 | 35.38 | 35.94 | 501,058 | +0.12(+0.32%) |
Oct 26, 2012 | 35.82 | 35.82 | 35.82 | 35.82 | 370,833 | -0.09(-0.25%) |
Oct 25, 2012 | 35.96 | 36.26 | 35.67 | 35.91 | 813,946 | +0.25(+0.69%) |
Oct 24, 2012 | 35.84 | 35.87 | 35.47 | 35.66 | 530,922 | -0.06(-0.17%) |
Oct 23, 2012 | 35.49 | 35.92 | 34.81 | 35.73 | 1,148,192 | +0.19(+0.52%) |
Oct 19, 2012 | 36.00 | 36.26 | 35.26 | 35.54 | 1,149,377 | -0.82(-2.26%) |
Oct 18, 2012 | 36.35 | 36.49 | 36.01 | 36.36 | 927,782 | -0.09(-0.24%) |
Oct 17, 2012 | 36.71 | 36.71 | 36.25 | 36.45 | 1,537,118 | +0.04(+0.10%) |
Oct 16, 2012 | 36.20 | 36.73 | 35.42 | 36.42 | 5,122,271 | +2.58(+7.64%) |
Oct 15, 2012 | 33.62 | 34.13 | 33.55 | 33.83 | 898,462 | +0.48(+1.43%) |
Oct 12, 2012 | 33.37 | 33.71 | 33.21 | 33.36 | 482,661 | -0.04(-0.11%) |
Oct 11, 2012 | 33.26 | 33.51 | 33.18 | 33.39 | 354,547 | +0.38(+1.15%) |
Oct 10, 2012 | 33.71 | 33.94 | 32.89 | 33.01 | 670,080 | -0.68(-2.02%) |
Oct 09, 2012 | 33.39 | 33.84 | 33.35 | 33.69 | 727,156 | +0.25(+0.74%) |
Oct 08, 2012 | 33.22 | 33.52 | 32.90 | 33.44 | 606,299 | +0.02(+0.05%) |
Oct 05, 2012 | 33.66 | 33.95 | 33.25 | 33.43 | 332,415 | -0.04(-0.11%) |
Oct 04, 2012 | 33.47 | 33.51 | 33.05 | 33.46 | 438,734 | +0.03(+0.08%) |
Oct 03, 2012 | 33.49 | 33.67 | 33.20 | 33.44 | 349,629 | +0.04(+0.13%) |
Oct 02, 2012 | 34.02 | 34.02 | 33.18 | 33.39 | 720,388 | -0.44(-1.31%) |
Oct 01, 2012 | 33.39 | 33.87 | 33.34 | 33.83 | 1,119,215 | +0.48(+1.43%) |
Sep 28, 2012 | 33.13 | 33.38 | 32.86 | 33.36 | 937,751 | -0.04(-0.13%) |
Sep 27, 2012 | 32.18 | 33.41 | 32.12 | 33.40 | 1,760,920 | +1.27(+3.97%) |
Sep 26, 2012 | 31.73 | 32.27 | 31.48 | 32.13 | 1,266,041 | +0.37(+1.17%) |
Sep 25, 2012 | 31.56 | 32.45 | 31.43 | 31.75 | 1,367,435 | +0.44(+1.41%) |
Sep 24, 2012 | 30.56 | 31.35 | 30.52 | 31.31 | 586,904 | +0.62(+2.02%) |
Sep 21, 2012 | 30.98 | 31.02 | 30.63 | 30.69 | 759,137 | +0.17(+0.55%) |
Sep 20, 2012 | 30.35 | 30.64 | 29.99 | 30.52 | 304,182 | +0.05(+0.17%) |
Sep 19, 2012 | 30.02 | 30.60 | 29.83 | 30.47 | 484,344 | +0.45(+1.50%) |
Sep 18, 2012 | 30.30 | 30.33 | 29.79 | 30.02 | 591,588 | -0.23(-0.76%) |
Sep 17, 2012 | 30.07 | 30.50 | 29.88 | 30.25 | 821,537 | +0.02(+0.06%) |
Sep 14, 2012 | 31.06 | 31.34 | 30.15 | 30.23 | 1,005,620 | -0.82(-2.65%) |
Sep 13, 2012 | 31.19 | 31.35 | 30.88 | 31.06 | 714,913 | +0.02(+0.06%) |
Sep 12, 2012 | 31.71 | 31.81 | 30.95 | 31.04 | 943,500 | -0.61(-1.93%) |
Sep 11, 2012 | 32.01 | 32.17 | 31.56 | 31.65 | 374,607 | -0.28(-0.89%) |
Sep 10, 2012 | 31.91 | 32.20 | 31.67 | 31.93 | 225,128 | -0.06(-0.19%) |
Sep 07, 2012 | 31.98 | 32.12 | 31.79 | 31.99 | 300,056 | +0.19(+0.58%) |
Sep 06, 2012 | 31.51 | 32.00 | 31.33 | 31.81 | 364,964 | +0.55(+1.75%) |
Sep 05, 2012 | 31.53 | 31.71 | 31.25 | 31.26 | 411,772 | -0.36(-1.15%) |