Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 35.12 | 35.75 | 34.58 | 35.23 | 771,142 | +0.11(+0.31%) |
Nov 29, 2012 | 34.76 | 35.13 | 34.46 | 35.12 | 965,130 | +0.74(+2.15%) |
Nov 28, 2012 | 33.72 | 34.41 | 33.34 | 34.38 | 1,039,952 | +0.18(+0.53%) |
Nov 27, 2012 | 34.00 | 34.69 | 33.77 | 34.20 | 1,120,388 | +0.10(+0.29%) |
Nov 26, 2012 | 32.53 | 34.25 | 32.04 | 34.10 | 1,170,472 | +1.54(+4.73%) |
Nov 23, 2012 | 31.96 | 32.85 | 31.57 | 32.56 | 457,689 | +0.80(+2.52%) |
Nov 21, 2012 | 31.85 | 32.56 | 31.28 | 31.76 | 389,386 | -0.03(-0.09%) |
Nov 20, 2012 | 32.17 | 32.49 | 31.44 | 31.79 | 582,802 | -0.37(-1.15%) |
Nov 19, 2012 | 32.20 | 32.69 | 31.54 | 32.16 | 862,635 | +0.27(+0.85%) |
Nov 16, 2012 | 31.43 | 32.05 | 30.76 | 31.89 | 1,006,010 | +0.45(+1.43%) |
Nov 15, 2012 | 31.75 | 31.76 | 30.58 | 31.44 | 697,471 | -0.27(-0.85%) |
Nov 14, 2012 | 32.16 | 33.27 | 31.57 | 31.71 | 1,519,328 | +0.98(+3.19%) |
Nov 13, 2012 | 31.16 | 31.76 | 30.70 | 30.73 | 540,128 | -0.79(-2.51%) |
Nov 12, 2012 | 32.26 | 32.32 | 31.41 | 31.52 | 649,684 | -0.44(-1.38%) |
Nov 09, 2012 | 32.26 | 32.48 | 31.55 | 31.96 | 672,435 | -0.06(-0.19%) |
Nov 08, 2012 | 32.86 | 33.16 | 32.00 | 32.02 | 512,081 | -0.91(-2.76%) |
Nov 07, 2012 | 32.62 | 33.23 | 32.33 | 32.93 | 1,262,070 | -0.31(-0.93%) |
Nov 06, 2012 | 32.94 | 33.54 | 32.50 | 33.24 | 888,135 | +0.76(+2.34%) |
Nov 05, 2012 | 31.92 | 32.60 | 31.76 | 32.48 | 1,121,162 | +0.44(+1.37%) |
Nov 02, 2012 | 32.81 | 32.81 | 31.64 | 32.04 | 942,620 | -0.95(-2.88%) |
Nov 01, 2012 | 32.52 | 33.93 | 32.40 | 32.99 | 1,645,736 | -0.19(-0.57%) |
Oct 31, 2012 | 34.69 | 35.78 | 32.65 | 33.18 | 4,007,065 | +3.28(+10.97%) |
Oct 26, 2012 | 30.90 | 29.90 | 29.90 | 29.90 | 1,727,800 | -0.90(-2.92%) |
Oct 25, 2012 | 31.49 | 31.49 | 30.75 | 30.80 | 827,977 | -0.48(-1.53%) |
Oct 24, 2012 | 32.36 | 32.68 | 30.84 | 31.28 | 712,538 | -0.84(-2.62%) |
Oct 23, 2012 | 31.16 | 32.36 | 31.16 | 32.12 | 553,546 | +0.44(+1.39%) |
Oct 19, 2012 | 32.94 | 32.94 | 31.53 | 31.68 | 620,961 | -1.33(-4.03%) |
Oct 18, 2012 | 33.35 | 33.55 | 32.88 | 33.01 | 705,489 | -0.39(-1.17%) |
Oct 17, 2012 | 33.00 | 33.69 | 32.60 | 33.40 | 1,026,782 | +0.34(+1.03%) |
Oct 16, 2012 | 31.86 | 33.18 | 31.86 | 33.06 | 783,533 | +1.37(+4.32%) |
Oct 15, 2012 | 30.90 | 31.72 | 30.67 | 31.69 | 822,097 | +0.63(+2.03%) |
Oct 12, 2012 | 30.62 | 31.27 | 30.39 | 31.06 | 819,891 | +0.60(+1.97%) |
Oct 11, 2012 | 30.58 | 30.90 | 30.04 | 30.46 | 593,391 | +0.25(+0.83%) |
Oct 10, 2012 | 31.08 | 31.08 | 29.88 | 30.21 | 854,664 | -0.72(-2.33%) |
Oct 09, 2012 | 31.83 | 31.88 | 30.75 | 30.93 | 812,055 | -0.95(-2.98%) |
Oct 08, 2012 | 32.74 | 32.74 | 31.58 | 31.88 | 1,002,672 | -1.13(-3.42%) |
Oct 05, 2012 | 33.54 | 34.26 | 32.90 | 33.01 | 367,683 | -0.33(-0.99%) |
Oct 04, 2012 | 33.29 | 33.60 | 32.68 | 33.34 | 369,937 | +0.13(+0.39%) |
Oct 03, 2012 | 33.00 | 33.30 | 32.56 | 33.21 | 456,087 | +0.27(+0.82%) |
Oct 02, 2012 | 33.35 | 33.47 | 32.52 | 32.94 | 805,952 | -0.04(-0.12%) |
Oct 01, 2012 | 33.68 | 34.55 | 32.91 | 32.98 | 935,090 | -0.33(-0.99%) |
Sep 28, 2012 | 33.58 | 34.04 | 33.07 | 33.31 | 585,807 | -0.60(-1.77%) |
Sep 27, 2012 | 32.83 | 34.57 | 32.76 | 33.91 | 796,182 | +1.40(+4.31%) |
Sep 26, 2012 | 33.56 | 33.56 | 32.22 | 32.51 | 1,054,849 | -0.98(-2.93%) |
Sep 25, 2012 | 34.93 | 35.12 | 33.47 | 33.49 | 889,194 | -0.93(-2.70%) |
Sep 24, 2012 | 34.94 | 35.00 | 34.29 | 34.42 | 452,603 | -0.54(-1.54%) |
Sep 21, 2012 | 35.17 | 35.27 | 34.63 | 34.96 | 590,762 | +0.27(+0.78%) |
Sep 20, 2012 | 34.99 | 35.32 | 34.39 | 34.69 | 487,936 | -0.77(-2.17%) |
Sep 19, 2012 | 35.71 | 36.16 | 35.36 | 35.46 | 869,845 | -0.04(-0.11%) |
Sep 18, 2012 | 35.03 | 35.53 | 34.87 | 35.50 | 486,470 | +0.29(+0.82%) |
Sep 17, 2012 | 35.93 | 36.07 | 34.78 | 35.21 | 524,241 | -0.99(-2.73%) |
Sep 14, 2012 | 34.56 | 36.61 | 34.56 | 36.20 | 1,312,035 | +1.67(+4.82%) |
Sep 13, 2012 | 33.96 | 34.95 | 33.71 | 34.53 | 684,089 | +0.52(+1.54%) |
Sep 12, 2012 | 33.88 | 34.26 | 33.68 | 34.01 | 645,858 | +0.11(+0.32%) |
Sep 11, 2012 | 34.25 | 34.59 | 33.78 | 33.90 | 574,593 | -0.52(-1.51%) |
Sep 10, 2012 | 34.07 | 35.17 | 33.85 | 34.42 | 1,284,941 | +0.50(+1.47%) |
Sep 07, 2012 | 33.57 | 34.08 | 33.16 | 33.92 | 1,188,931 | +0.25(+0.74%) |
Sep 06, 2012 | 31.90 | 33.68 | 31.85 | 33.67 | 1,205,295 | +2.10(+6.65%) |
Sep 05, 2012 | 31.62 | 31.95 | 31.31 | 31.57 | 774,086 | -0.32(-1.00%) |