Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 38.42 | 38.68 | 38.33 | 38.55 | 794,484 | -0.05(-0.13%) |
Nov 29, 2012 | 38.39 | 38.72 | 38.15 | 38.60 | 656,342 | +0.36(+0.94%) |
Nov 28, 2012 | 37.48 | 38.27 | 37.33 | 38.24 | 433,044 | +0.48(+1.27%) |
Nov 27, 2012 | 37.66 | 37.93 | 37.43 | 37.76 | 459,055 | +0.12(+0.32%) |
Nov 26, 2012 | 37.64 | 38.12 | 37.29 | 37.64 | 452,853 | -0.21(-0.57%) |
Nov 23, 2012 | 37.30 | 38.00 | 37.20 | 37.85 | 320,802 | +0.70(+1.89%) |
Nov 21, 2012 | 36.87 | 37.19 | 36.76 | 37.15 | 314,043 | +0.14(+0.37%) |
Nov 20, 2012 | 36.74 | 37.03 | 36.62 | 37.01 | 236,648 | +0.25(+0.68%) |
Nov 19, 2012 | 36.45 | 36.77 | 36.24 | 36.76 | 304,199 | +0.74(+2.05%) |
Nov 16, 2012 | 35.81 | 36.09 | 35.58 | 36.02 | 248,773 | +0.21(+0.57%) |
Nov 15, 2012 | 35.76 | 36.23 | 35.44 | 35.82 | 375,804 | +0.08(+0.22%) |
Nov 14, 2012 | 36.57 | 36.64 | 35.64 | 35.74 | 258,301 | -0.72(-1.98%) |
Nov 13, 2012 | 36.16 | 36.83 | 36.14 | 36.46 | 381,381 | +0.02(+0.05%) |
Nov 12, 2012 | 36.75 | 37.00 | 36.16 | 36.45 | 264,132 | -0.13(-0.35%) |
Nov 09, 2012 | 36.12 | 36.87 | 35.90 | 36.57 | 372,242 | +0.39(+1.07%) |
Nov 08, 2012 | 36.69 | 37.02 | 36.18 | 36.19 | 377,181 | -0.50(-1.36%) |
Nov 07, 2012 | 37.03 | 37.28 | 36.41 | 36.69 | 442,363 | -0.86(-2.28%) |
Nov 06, 2012 | 36.69 | 37.71 | 36.69 | 37.54 | 359,997 | +0.27(+0.71%) |
Nov 05, 2012 | 36.93 | 37.40 | 36.73 | 37.28 | 451,730 | +0.34(+0.93%) |
Nov 02, 2012 | 37.91 | 37.91 | 36.93 | 36.93 | 456,042 | -0.74(-1.96%) |
Nov 01, 2012 | 36.56 | 37.72 | 36.47 | 37.67 | 691,841 | +1.20(+3.29%) |
Oct 31, 2012 | 36.22 | 36.71 | 36.10 | 36.47 | 561,636 | +0.23(+0.64%) |
Oct 26, 2012 | 36.20 | 36.24 | 36.24 | 36.24 | 518,115 | +0.07(+0.19%) |
Oct 25, 2012 | 35.69 | 36.31 | 35.60 | 36.17 | 711,002 | +0.63(+1.76%) |
Oct 24, 2012 | 35.84 | 35.98 | 35.36 | 35.54 | 882,220 | -0.04(-0.12%) |
Oct 23, 2012 | 35.07 | 35.78 | 34.08 | 35.59 | 639,372 | +0.69(+1.99%) |
Oct 19, 2012 | 35.23 | 35.44 | 34.71 | 34.89 | 761,705 | -0.63(-1.76%) |
Oct 18, 2012 | 35.65 | 35.82 | 35.37 | 35.52 | 606,089 | -0.32(-0.89%) |
Oct 17, 2012 | 35.18 | 35.90 | 35.16 | 35.84 | 457,767 | +0.68(+1.93%) |
Oct 16, 2012 | 34.74 | 35.21 | 34.67 | 35.16 | 368,271 | +0.51(+1.46%) |
Oct 15, 2012 | 34.29 | 34.65 | 34.25 | 34.65 | 526,955 | +0.39(+1.15%) |
Oct 12, 2012 | 34.52 | 34.73 | 34.16 | 34.26 | 334,866 | -0.21(-0.62%) |
Oct 11, 2012 | 34.73 | 34.81 | 34.46 | 34.47 | 215,896 | +0.02(+0.05%) |
Oct 10, 2012 | 34.51 | 34.72 | 34.37 | 34.46 | 547,601 | -0.10(-0.30%) |
Oct 09, 2012 | 35.40 | 35.45 | 34.56 | 34.56 | 377,613 | -0.84(-2.39%) |
Oct 08, 2012 | 35.66 | 35.79 | 35.27 | 35.40 | 476,946 | -0.15(-0.43%) |
Oct 05, 2012 | 35.68 | 35.97 | 35.39 | 35.56 | 410,543 | +0.04(+0.12%) |
Oct 04, 2012 | 35.55 | 35.61 | 35.15 | 35.51 | 391,437 | +0.16(+0.46%) |
Oct 03, 2012 | 35.29 | 35.50 | 35.09 | 35.35 | 361,191 | +0.07(+0.19%) |
Oct 02, 2012 | 35.50 | 35.60 | 34.83 | 35.28 | 644,126 | -0.30(-0.84%) |
Oct 01, 2012 | 35.77 | 35.85 | 35.26 | 35.58 | 796,834 | -0.06(-0.17%) |
Sep 28, 2012 | 35.53 | 35.88 | 35.40 | 35.64 | 659,786 | -0.13(-0.36%) |
Sep 27, 2012 | 35.35 | 35.79 | 35.27 | 35.77 | 394,347 | +0.57(+1.62%) |
Sep 26, 2012 | 35.44 | 35.47 | 34.81 | 35.20 | 557,435 | -0.22(-0.63%) |
Sep 25, 2012 | 35.62 | 35.84 | 35.32 | 35.42 | 989,232 | -0.16(-0.46%) |
Sep 24, 2012 | 33.44 | 35.68 | 33.43 | 35.58 | 639,689 | -0.51(-1.42%) |
Sep 21, 2012 | 36.74 | 37.51 | 36.09 | 36.09 | 824,474 | +0.02(+0.05%) |
Sep 20, 2012 | 35.82 | 36.17 | 35.49 | 36.08 | 550,294 | -0.15(-0.40%) |
Sep 19, 2012 | 35.45 | 36.46 | 35.40 | 36.22 | 762,416 | +0.78(+2.19%) |
Sep 18, 2012 | 35.05 | 35.56 | 34.81 | 35.45 | 428,422 | +0.29(+0.83%) |
Sep 17, 2012 | 35.81 | 35.81 | 35.10 | 35.16 | 460,863 | -0.26(-0.75%) |
Sep 14, 2012 | 35.14 | 35.54 | 35.01 | 35.42 | 341,976 | +0.44(+1.27%) |
Sep 13, 2012 | 35.24 | 35.24 | 34.74 | 34.98 | 587,000 | -0.21(-0.61%) |
Sep 12, 2012 | 35.35 | 35.36 | 34.88 | 35.19 | 211,665 | +0.03(+0.10%) |
Sep 11, 2012 | 35.25 | 35.37 | 35.05 | 35.16 | 269,891 | -0.10(-0.29%) |
Sep 10, 2012 | 35.41 | 35.56 | 35.23 | 35.26 | 163,882 | -0.15(-0.43%) |
Sep 07, 2012 | 35.07 | 35.50 | 34.89 | 35.41 | 568,043 | +0.32(+0.92%) |
Sep 06, 2012 | 34.28 | 35.34 | 34.28 | 35.09 | 516,269 | +1.08(+3.19%) |
Sep 05, 2012 | 34.38 | 34.56 | 33.94 | 34.00 | 374,164 | -0.36(-1.04%) |