Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 38.05 | 38.95 | 37.84 | 38.73 | 22,360 | +0.97(+2.56%) |
Nov 29, 2012 | 37.86 | 37.93 | 37.76 | 37.76 | 5,530 | -0.49(-1.27%) |
Nov 28, 2012 | 39.00 | 39.03 | 38.11 | 38.25 | 10,730 | +1.37(+3.71%) |
Nov 27, 2012 | 36.66 | 36.88 | 36.57 | 36.88 | 1,700 | +0.47(+1.29%) |
Nov 26, 2012 | 36.35 | 36.53 | 36.32 | 36.41 | 2,800 | +0.20(+0.55%) |
Nov 24, 2012 | 37.04 | 37.04 | 36.15 | 36.21 | 12,286 | +0.00(+0.00%) |
Nov 23, 2012 | 37.04 | 37.04 | 36.15 | 36.21 | 12,286 | -1.48(-3.93%) |
Nov 21, 2012 | 38.01 | 38.07 | 37.69 | 37.69 | 1,213 | -0.12(-0.31%) |
Nov 20, 2012 | 37.57 | 38.15 | 37.50 | 37.81 | 5,200 | +0.16(+0.42%) |
Nov 19, 2012 | 37.56 | 37.78 | 37.37 | 37.65 | 4,300 | -1.23(-3.16%) |
Nov 16, 2012 | 39.06 | 39.06 | 38.74 | 38.88 | 6,373 | +0.03(+0.08%) |
Nov 15, 2012 | 38.28 | 39.17 | 38.28 | 38.85 | 19,009 | +0.80(+2.10%) |
Nov 14, 2012 | 37.95 | 38.26 | 37.51 | 38.05 | 2,918 | +0.05(+0.12%) |
Nov 13, 2012 | 38.17 | 38.17 | 37.56 | 38.00 | 7,733 | +0.24(+0.65%) |
Nov 12, 2012 | 37.76 | 37.95 | 37.64 | 37.76 | 2,019 | +0.27(+0.72%) |
Nov 09, 2012 | 37.33 | 37.73 | 37.23 | 37.49 | 5,325 | +0.01(+0.02%) |
Nov 08, 2012 | 38.41 | 38.41 | 37.42 | 37.48 | 6,245 | -0.91(-2.37%) |
Nov 07, 2012 | 38.28 | 39.58 | 38.28 | 38.39 | 8,704 | -0.25(-0.66%) |
Nov 06, 2012 | 40.58 | 40.60 | 38.49 | 38.65 | 13,774 | -2.37(-5.78%) |
Nov 05, 2012 | 41.12 | 41.24 | 41.02 | 41.02 | 4,628 | -0.34(-0.83%) |
Nov 02, 2012 | 40.22 | 41.64 | 40.21 | 41.36 | 21,133 | +2.52(+6.50%) |
Nov 01, 2012 | 38.37 | 38.92 | 38.37 | 38.84 | 6,352 | +0.21(+0.55%) |
Oct 31, 2012 | 38.59 | 38.68 | 38.23 | 38.62 | 3,353 | -0.50(-1.28%) |
Oct 26, 2012 | 39.12 | 39.12 | 39.12 | 0 | +0.05(+0.13%) | |
Oct 25, 2012 | 38.87 | 39.16 | 38.87 | 39.07 | 6,648 | -0.60(-1.51%) |
Oct 24, 2012 | 39.36 | 40.00 | 39.32 | 39.67 | 13,006 | +0.18(+0.46%) |
Oct 23, 2012 | 39.10 | 39.60 | 39.10 | 39.49 | 12,844 | +0.99(+2.57%) |
Oct 19, 2012 | 37.50 | 38.84 | 37.50 | 38.50 | 9,338 | +1.29(+3.47%) |
Oct 18, 2012 | 37.25 | 37.32 | 37.10 | 37.21 | 3,600 | +0.40(+1.09%) |
Oct 17, 2012 | 37.15 | 37.15 | 36.60 | 36.81 | 1,476 | -0.04(-0.11%) |
Oct 16, 2012 | 37.00 | 37.06 | 36.85 | 36.85 | 2,990 | -0.67(-1.80%) |
Oct 15, 2012 | 37.12 | 37.92 | 37.12 | 37.52 | 10,906 | +1.08(+2.97%) |
Oct 12, 2012 | 35.80 | 36.47 | 35.71 | 36.44 | 9,438 | +0.77(+2.16%) |
Oct 11, 2012 | 35.55 | 35.67 | 35.32 | 35.67 | 970 | -0.22(-0.60%) |
Oct 10, 2012 | 36.15 | 36.15 | 35.73 | 35.89 | 5,060 | +0.03(+0.08%) |
Oct 09, 2012 | 35.26 | 36.01 | 35.19 | 35.86 | 11,893 | +0.67(+1.90%) |
Oct 08, 2012 | 35.44 | 35.44 | 35.18 | 35.19 | 5,750 | +0.30(+0.86%) |
Oct 06, 2012 | 34.72 | 35.13 | 34.57 | 34.89 | 9,621 | +0.00(+0.00%) |
Oct 05, 2012 | 34.72 | 35.13 | 34.57 | 34.89 | 9,621 | +0.56(+1.62%) |
Oct 04, 2012 | 34.52 | 34.66 | 34.25 | 34.33 | 3,550 | -0.81(-2.31%) |
Oct 03, 2012 | 35.18 | 35.18 | 35.00 | 35.14 | 1,530 | -0.14(-0.40%) |
Oct 02, 2012 | 34.98 | 35.48 | 34.90 | 35.28 | 12,826 | +0.14(+0.40%) |
Oct 01, 2012 | 34.80 | 35.40 | 34.42 | 35.14 | 24,904 | -0.20(-0.57%) |
Sep 28, 2012 | 35.38 | 35.61 | 35.17 | 35.34 | 7,235 | +0.25(+0.72%) |
Sep 27, 2012 | 35.94 | 36.11 | 35.02 | 35.09 | 11,968 | -1.63(-4.45%) |
Sep 26, 2012 | 37.02 | 37.64 | 36.59 | 36.72 | 9,660 | +0.57(+1.58%) |
Sep 25, 2012 | 35.48 | 36.26 | 35.32 | 36.15 | 19,957 | +0.01(+0.03%) |
Sep 24, 2012 | 36.22 | 36.22 | 35.83 | 36.14 | 9,530 | +0.73(+2.06%) |
Sep 21, 2012 | 34.82 | 35.58 | 34.68 | 35.41 | 35,825 | -0.43(-1.21%) |
Sep 20, 2012 | 36.04 | 36.57 | 35.72 | 35.84 | 16,045 | +0.22(+0.62%) |
Sep 19, 2012 | 35.48 | 35.90 | 35.46 | 35.62 | 11,601 | -0.06(-0.17%) |
Sep 18, 2012 | 36.14 | 36.14 | 35.50 | 35.68 | 12,913 | -0.66(-1.82%) |
Sep 17, 2012 | 35.52 | 36.50 | 35.36 | 36.34 | 33,746 | +0.81(+2.28%) |
Sep 14, 2012 | 35.44 | 35.55 | 35.01 | 35.53 | 56,520 | -0.71(-1.96%) |
Sep 13, 2012 | 38.22 | 39.85 | 35.51 | 36.24 | 64,015 | -1.88(-4.93%) |
Sep 12, 2012 | 37.50 | 38.75 | 37.50 | 38.12 | 11,820 | -0.02(-0.05%) |
Sep 11, 2012 | 37.94 | 38.35 | 37.78 | 38.14 | 52,820 | -0.08(-0.21%) |
Sep 10, 2012 | 38.28 | 38.28 | 38.08 | 38.22 | 4,400 | +0.38(+1.00%) |
Sep 07, 2012 | 38.32 | 38.58 | 37.52 | 37.84 | 48,985 | -2.51(-6.22%) |
Sep 06, 2012 | 40.22 | 40.50 | 39.78 | 40.35 | 10,355 | -0.60(-1.46%) |
Sep 05, 2012 | 41.10 | 41.10 | 40.89 | 40.95 | 1,950 | +0.16(+0.39%) |