Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 33.26 | 33.40 | 33.06 | 33.40 | 291,629 | +0.24(+0.72%) |
Nov 29, 2012 | 32.95 | 33.32 | 32.82 | 33.16 | 120,701 | +0.32(+0.97%) |
Nov 28, 2012 | 32.87 | 33.01 | 32.43 | 32.84 | 204,269 | -0.05(-0.15%) |
Nov 27, 2012 | 33.05 | 33.30 | 32.85 | 32.89 | 128,315 | -0.28(-0.84%) |
Nov 26, 2012 | 32.44 | 33.17 | 32.40 | 33.17 | 162,699 | +0.69(+2.13%) |
Nov 23, 2012 | 32.47 | 32.81 | 32.25 | 32.47 | 77,066 | +0.05(+0.15%) |
Nov 21, 2012 | 32.45 | 32.66 | 32.19 | 32.43 | 74,313 | -0.06(-0.17%) |
Nov 20, 2012 | 32.39 | 32.51 | 32.09 | 32.48 | 126,429 | +0.06(+0.17%) |
Nov 19, 2012 | 32.13 | 32.43 | 31.91 | 32.43 | 187,833 | +0.41(+1.27%) |
Nov 16, 2012 | 31.40 | 32.15 | 31.06 | 32.02 | 329,258 | +0.55(+1.75%) |
Nov 15, 2012 | 31.83 | 32.09 | 31.18 | 31.47 | 214,913 | -0.46(-1.45%) |
Nov 14, 2012 | 32.58 | 32.58 | 31.84 | 31.93 | 188,236 | -0.49(-1.50%) |
Nov 13, 2012 | 32.36 | 32.84 | 32.31 | 32.42 | 145,179 | -0.33(-1.02%) |
Nov 12, 2012 | 33.24 | 33.31 | 32.63 | 32.75 | 70,657 | -0.40(-1.20%) |
Nov 09, 2012 | 32.58 | 33.37 | 32.37 | 33.15 | 147,935 | +0.14(+0.43%) |
Nov 08, 2012 | 33.22 | 33.65 | 32.97 | 33.01 | 219,911 | -0.32(-0.96%) |
Nov 07, 2012 | 34.35 | 35.67 | 33.23 | 33.33 | 239,252 | -1.03(-2.99%) |
Nov 06, 2012 | 33.83 | 34.49 | 33.72 | 34.35 | 144,251 | +0.53(+1.55%) |
Nov 05, 2012 | 32.74 | 34.38 | 32.43 | 33.83 | 146,546 | -0.27(-0.79%) |
Nov 02, 2012 | 34.77 | 34.94 | 34.10 | 34.10 | 230,774 | -0.42(-1.22%) |
Nov 01, 2012 | 34.73 | 34.93 | 34.38 | 34.52 | 267,458 | -0.10(-0.28%) |
Oct 31, 2012 | 34.81 | 35.19 | 34.41 | 34.62 | 207,457 | -0.29(-0.82%) |
Oct 26, 2012 | 35.01 | 34.90 | 34.90 | 34.90 | 77,357 | -0.18(-0.50%) |
Oct 25, 2012 | 34.98 | 35.09 | 34.63 | 35.08 | 76,535 | +0.28(+0.80%) |
Oct 24, 2012 | 34.67 | 34.90 | 34.50 | 34.80 | 98,531 | +0.14(+0.39%) |
Oct 23, 2012 | 34.68 | 34.73 | 34.30 | 34.66 | 148,566 | -0.38(-1.09%) |
Oct 19, 2012 | 35.13 | 35.27 | 34.89 | 35.05 | 212,079 | -0.26(-0.74%) |
Oct 18, 2012 | 35.40 | 35.53 | 35.15 | 35.31 | 133,809 | -0.30(-0.85%) |
Oct 17, 2012 | 34.94 | 35.63 | 34.81 | 35.61 | 117,451 | +0.57(+1.64%) |
Oct 16, 2012 | 34.88 | 35.09 | 34.77 | 35.04 | 104,667 | +0.23(+0.66%) |
Oct 15, 2012 | 34.80 | 35.03 | 34.64 | 34.81 | 123,775 | -0.03(-0.09%) |
Oct 12, 2012 | 34.65 | 34.95 | 34.60 | 34.84 | 153,233 | +0.14(+0.41%) |
Oct 11, 2012 | 34.93 | 35.09 | 34.69 | 34.69 | 146,305 | -0.14(-0.41%) |
Oct 10, 2012 | 35.19 | 35.19 | 34.72 | 34.84 | 218,905 | -0.27(-0.77%) |
Oct 09, 2012 | 35.16 | 35.40 | 34.89 | 35.11 | 103,829 | -0.12(-0.34%) |
Oct 08, 2012 | 34.91 | 35.36 | 34.69 | 35.23 | 129,300 | +0.19(+0.55%) |
Oct 05, 2012 | 35.10 | 35.70 | 34.96 | 35.04 | 156,878 | -0.06(-0.18%) |
Oct 04, 2012 | 35.01 | 35.16 | 34.69 | 35.10 | 173,489 | +0.23(+0.66%) |
Oct 03, 2012 | 34.91 | 35.17 | 34.74 | 34.87 | 105,512 | -0.06(-0.16%) |
Oct 02, 2012 | 34.83 | 35.02 | 34.64 | 34.93 | 98,759 | +0.10(+0.27%) |
Oct 01, 2012 | 35.35 | 35.35 | 34.72 | 34.83 | 162,029 | -0.37(-1.04%) |
Sep 28, 2012 | 34.98 | 35.39 | 34.87 | 35.20 | 150,686 | +0.04(+0.11%) |
Sep 27, 2012 | 35.52 | 35.52 | 34.97 | 35.16 | 155,012 | -0.24(-0.67%) |
Sep 26, 2012 | 35.45 | 35.79 | 35.24 | 35.40 | 165,388 | +0.08(+0.23%) |
Sep 25, 2012 | 35.75 | 35.90 | 35.31 | 35.32 | 216,519 | -0.29(-0.83%) |
Sep 24, 2012 | 35.32 | 35.79 | 35.32 | 35.61 | 156,504 | +0.21(+0.58%) |
Sep 21, 2012 | 35.48 | 35.67 | 35.24 | 35.40 | 313,546 | +0.28(+0.79%) |
Sep 20, 2012 | 34.84 | 35.16 | 34.79 | 35.12 | 130,485 | +0.15(+0.43%) |
Sep 19, 2012 | 35.13 | 35.19 | 34.87 | 34.97 | 147,598 | -0.03(-0.09%) |
Sep 18, 2012 | 34.97 | 35.05 | 34.71 | 35.01 | 156,251 | +0.08(+0.23%) |
Sep 17, 2012 | 34.85 | 35.16 | 34.78 | 34.93 | 116,430 | +0.01(+0.02%) |
Sep 14, 2012 | 35.31 | 35.35 | 34.84 | 34.92 | 203,533 | -0.21(-0.59%) |
Sep 13, 2012 | 34.42 | 35.24 | 34.42 | 35.12 | 184,854 | +0.63(+1.82%) |
Sep 12, 2012 | 34.75 | 34.75 | 34.23 | 34.50 | 129,769 | -0.26(-0.76%) |
Sep 11, 2012 | 34.93 | 35.17 | 34.66 | 34.76 | 152,854 | -0.20(-0.57%) |
Sep 10, 2012 | 34.93 | 35.16 | 34.88 | 34.96 | 123,073 | -0.03(-0.09%) |
Sep 07, 2012 | 35.31 | 35.31 | 34.77 | 34.99 | 112,590 | -0.15(-0.43%) |
Sep 06, 2012 | 34.76 | 35.16 | 34.66 | 35.14 | 191,634 | +0.49(+1.42%) |
Sep 05, 2012 | 34.78 | 34.84 | 34.56 | 34.65 | 193,743 | -0.01(-0.02%) |