Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 31.84 | 32.07 | 31.82 | 31.90 | 1,566,828 | +0.08(+0.26%) |
Nov 29, 2012 | 31.85 | 31.90 | 31.57 | 31.82 | 1,167,401 | +0.12(+0.37%) |
Nov 28, 2012 | 31.69 | 31.76 | 31.43 | 31.70 | 1,490,080 | -0.07(-0.21%) |
Nov 27, 2012 | 31.71 | 32.07 | 31.46 | 31.77 | 1,627,032 | -0.22(-0.68%) |
Nov 26, 2012 | 31.85 | 32.21 | 31.73 | 31.98 | 1,153,472 | +0.02(+0.07%) |
Nov 23, 2012 | 31.81 | 31.96 | 31.72 | 31.96 | 142,127 | +0.28(+0.87%) |
Nov 21, 2012 | 31.78 | 31.85 | 31.53 | 31.69 | 504,872 | -0.05(-0.17%) |
Nov 20, 2012 | 31.61 | 31.75 | 31.41 | 31.74 | 1,550,389 | +0.15(+0.46%) |
Nov 19, 2012 | 31.53 | 31.70 | 31.41 | 31.60 | 1,164,343 | +0.37(+1.19%) |
Nov 16, 2012 | 31.02 | 31.25 | 30.88 | 31.22 | 1,077,291 | +0.22(+0.70%) |
Nov 15, 2012 | 31.14 | 31.34 | 30.86 | 31.01 | 879,926 | -0.14(-0.44%) |
Nov 14, 2012 | 31.81 | 31.81 | 31.07 | 31.14 | 1,668,026 | -0.60(-1.88%) |
Nov 13, 2012 | 31.58 | 31.91 | 31.39 | 31.74 | 1,027,290 | +0.01(+0.04%) |
Nov 12, 2012 | 31.86 | 31.86 | 31.62 | 31.73 | 560,660 | -0.08(-0.25%) |
Nov 09, 2012 | 31.80 | 32.08 | 31.68 | 31.81 | 588,462 | -0.05(-0.17%) |
Nov 08, 2012 | 32.26 | 32.26 | 31.85 | 31.86 | 1,472,007 | -0.40(-1.24%) |
Nov 07, 2012 | 32.18 | 32.42 | 32.10 | 32.26 | 1,218,120 | -0.10(-0.32%) |
Nov 06, 2012 | 32.31 | 32.43 | 32.13 | 32.37 | 563,371 | +0.17(+0.52%) |
Nov 05, 2012 | 32.43 | 32.46 | 32.02 | 32.20 | 420,729 | -0.28(-0.85%) |
Nov 02, 2012 | 32.38 | 32.71 | 32.36 | 32.48 | 867,553 | +0.25(+0.79%) |
Nov 01, 2012 | 32.16 | 32.37 | 32.02 | 32.22 | 582,294 | +0.13(+0.39%) |
Oct 31, 2012 | 31.84 | 32.12 | 31.81 | 32.10 | 841,830 | +0.26(+0.83%) |
Oct 26, 2012 | 32.03 | 31.83 | 31.83 | 31.83 | 1,317,773 | -0.22(-0.68%) |
Oct 25, 2012 | 32.34 | 32.48 | 31.73 | 32.05 | 1,427,421 | -0.12(-0.36%) |
Oct 24, 2012 | 32.26 | 32.41 | 32.08 | 32.17 | 1,242,342 | -0.03(-0.09%) |
Oct 23, 2012 | 32.32 | 32.36 | 31.99 | 32.20 | 2,183,732 | -0.56(-1.70%) |
Oct 19, 2012 | 33.00 | 33.18 | 32.74 | 32.75 | 481,706 | -0.28(-0.85%) |
Oct 18, 2012 | 32.61 | 33.05 | 32.61 | 33.03 | 559,262 | +0.36(+1.10%) |
Oct 17, 2012 | 32.63 | 32.74 | 32.45 | 32.67 | 900,300 | -0.11(-0.34%) |
Oct 16, 2012 | 32.71 | 32.84 | 32.68 | 32.79 | 544,935 | +0.20(+0.62%) |
Oct 15, 2012 | 32.39 | 32.60 | 32.23 | 32.59 | 402,118 | +0.22(+0.68%) |
Oct 12, 2012 | 32.53 | 32.69 | 32.34 | 32.36 | 434,788 | -0.13(-0.41%) |
Oct 11, 2012 | 32.66 | 32.74 | 32.49 | 32.50 | 693,690 | -0.01(-0.04%) |
Oct 10, 2012 | 32.42 | 32.58 | 32.31 | 32.51 | 1,060,147 | +0.14(+0.43%) |
Oct 09, 2012 | 32.51 | 32.66 | 32.37 | 32.37 | 536,043 | -0.11(-0.35%) |
Oct 08, 2012 | 32.41 | 32.52 | 32.37 | 32.48 | 792,953 | -0.10(-0.29%) |
Oct 05, 2012 | 32.57 | 32.74 | 32.47 | 32.58 | 881,270 | +0.07(+0.22%) |
Oct 04, 2012 | 32.66 | 32.83 | 32.41 | 32.51 | 666,935 | -0.08(-0.24%) |
Oct 03, 2012 | 32.54 | 32.85 | 32.52 | 32.59 | 1,331,454 | +0.09(+0.28%) |
Oct 02, 2012 | 32.30 | 32.50 | 32.20 | 32.50 | 989,764 | +0.23(+0.71%) |
Oct 01, 2012 | 32.56 | 32.63 | 31.94 | 32.27 | 2,556,614 | -0.24(-0.75%) |
Sep 28, 2012 | 32.42 | 32.64 | 32.30 | 32.51 | 1,943,051 | -0.05(-0.14%) |
Sep 27, 2012 | 32.53 | 32.79 | 32.42 | 32.56 | 1,062,336 | +0.18(+0.54%) |
Sep 26, 2012 | 32.34 | 32.56 | 32.29 | 32.38 | 750,285 | +0.02(+0.06%) |
Sep 25, 2012 | 32.87 | 32.96 | 32.34 | 32.36 | 1,481,909 | -0.49(-1.50%) |
Sep 24, 2012 | 32.82 | 33.10 | 32.79 | 32.85 | 760,295 | -0.10(-0.29%) |
Sep 21, 2012 | 33.10 | 33.10 | 32.94 | 32.95 | 664,149 | -0.03(-0.08%) |
Sep 20, 2012 | 33.39 | 33.39 | 32.87 | 32.98 | 979,030 | -0.51(-1.51%) |
Sep 19, 2012 | 33.67 | 33.75 | 33.48 | 33.48 | 837,898 | -0.15(-0.46%) |
Sep 18, 2012 | 33.88 | 33.96 | 33.55 | 33.63 | 622,181 | -0.39(-1.15%) |
Sep 17, 2012 | 33.90 | 34.33 | 33.90 | 34.02 | 556,728 | -0.11(-0.32%) |
Sep 14, 2012 | 34.09 | 34.37 | 34.00 | 34.13 | 1,148,604 | +0.15(+0.44%) |
Sep 13, 2012 | 33.59 | 34.02 | 33.53 | 33.98 | 964,195 | +0.44(+1.30%) |
Sep 12, 2012 | 33.57 | 33.63 | 33.42 | 33.55 | 968,056 | +0.03(+0.10%) |
Sep 11, 2012 | 33.41 | 33.53 | 33.35 | 33.51 | 948,557 | +0.10(+0.30%) |
Sep 10, 2012 | 33.67 | 33.75 | 33.41 | 33.42 | 758,866 | -0.32(-0.93%) |
Sep 07, 2012 | 33.78 | 33.84 | 33.68 | 33.73 | 1,190,482 | +0.03(+0.09%) |
Sep 06, 2012 | 33.60 | 33.71 | 33.57 | 33.70 | 841,525 | +0.28(+0.84%) |
Sep 05, 2012 | 33.53 | 33.53 | 33.24 | 33.42 | 1,050,305 | -0.06(-0.19%) |