Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 32.99 | 33.12 | 32.79 | 33.12 | 294,033 | +0.24(+0.72%) |
Nov 29, 2012 | 32.68 | 33.04 | 32.56 | 32.89 | 121,696 | +0.32(+0.97%) |
Nov 28, 2012 | 32.60 | 32.74 | 32.16 | 32.57 | 205,952 | -0.05(-0.15%) |
Nov 27, 2012 | 32.78 | 33.03 | 32.58 | 32.62 | 129,373 | -0.28(-0.84%) |
Nov 26, 2012 | 32.18 | 32.90 | 32.14 | 32.89 | 164,040 | +0.69(+2.13%) |
Nov 23, 2012 | 32.20 | 32.54 | 31.99 | 32.21 | 77,701 | +0.05(+0.15%) |
Nov 21, 2012 | 32.18 | 32.40 | 31.93 | 32.16 | 74,926 | -0.06(-0.17%) |
Nov 20, 2012 | 32.12 | 32.24 | 31.83 | 32.22 | 127,471 | +0.06(+0.17%) |
Nov 19, 2012 | 31.87 | 32.17 | 31.65 | 32.16 | 189,381 | +0.40(+1.27%) |
Nov 16, 2012 | 31.14 | 31.89 | 30.81 | 31.76 | 331,972 | +0.54(+1.75%) |
Nov 15, 2012 | 31.57 | 31.83 | 30.92 | 31.21 | 216,684 | -0.46(-1.45%) |
Nov 14, 2012 | 32.31 | 32.31 | 31.58 | 31.67 | 189,787 | -0.48(-1.50%) |
Nov 13, 2012 | 32.10 | 32.57 | 32.04 | 32.15 | 146,376 | -0.33(-1.02%) |
Nov 12, 2012 | 32.97 | 33.04 | 32.37 | 32.48 | 71,240 | -0.39(-1.20%) |
Nov 09, 2012 | 32.32 | 33.09 | 32.10 | 32.88 | 149,154 | +0.14(+0.43%) |
Nov 08, 2012 | 32.95 | 33.38 | 32.70 | 32.74 | 221,724 | -0.32(-0.96%) |
Nov 07, 2012 | 34.07 | 35.37 | 32.96 | 33.05 | 241,224 | -1.02(-2.99%) |
Nov 06, 2012 | 33.56 | 34.21 | 33.45 | 34.07 | 145,440 | +0.52(+1.55%) |
Nov 05, 2012 | 32.48 | 34.10 | 32.16 | 33.55 | 147,754 | -0.27(-0.79%) |
Nov 02, 2012 | 34.48 | 34.65 | 33.82 | 33.82 | 232,676 | -0.42(-1.22%) |
Nov 01, 2012 | 34.45 | 34.65 | 34.10 | 34.24 | 269,663 | -0.09(-0.28%) |
Oct 31, 2012 | 34.52 | 34.90 | 34.13 | 34.33 | 209,167 | -0.28(-0.82%) |
Oct 26, 2012 | 34.73 | 34.62 | 34.62 | 34.62 | 77,995 | -0.17(-0.50%) |
Oct 25, 2012 | 34.70 | 34.80 | 34.35 | 34.79 | 77,165 | +0.28(+0.80%) |
Oct 24, 2012 | 34.39 | 34.62 | 34.22 | 34.51 | 99,343 | +0.13(+0.39%) |
Oct 23, 2012 | 34.40 | 34.44 | 34.02 | 34.38 | 149,791 | -0.38(-1.09%) |
Oct 19, 2012 | 34.85 | 34.98 | 34.60 | 34.76 | 213,827 | -0.26(-0.74%) |
Oct 18, 2012 | 35.11 | 35.24 | 34.86 | 35.02 | 134,912 | -0.30(-0.85%) |
Oct 17, 2012 | 34.66 | 35.34 | 34.53 | 35.32 | 118,419 | +0.57(+1.64%) |
Oct 16, 2012 | 34.59 | 34.81 | 34.49 | 34.75 | 105,530 | +0.23(+0.66%) |
Oct 15, 2012 | 34.51 | 34.75 | 34.36 | 34.52 | 124,796 | -0.03(-0.09%) |
Oct 12, 2012 | 34.36 | 34.66 | 34.31 | 34.55 | 154,496 | +0.14(+0.41%) |
Oct 11, 2012 | 34.65 | 34.81 | 34.40 | 34.41 | 147,510 | -0.14(-0.41%) |
Oct 10, 2012 | 34.90 | 34.90 | 34.43 | 34.55 | 220,710 | -0.27(-0.77%) |
Oct 09, 2012 | 34.87 | 35.11 | 34.61 | 34.82 | 104,685 | -0.12(-0.34%) |
Oct 08, 2012 | 34.62 | 35.07 | 34.40 | 34.94 | 130,365 | +0.19(+0.55%) |
Oct 05, 2012 | 34.81 | 35.41 | 34.67 | 34.75 | 158,172 | -0.06(-0.18%) |
Oct 04, 2012 | 34.72 | 34.88 | 34.40 | 34.81 | 174,919 | +0.23(+0.66%) |
Oct 03, 2012 | 34.62 | 34.89 | 34.46 | 34.59 | 106,382 | -0.06(-0.16%) |
Oct 02, 2012 | 34.55 | 34.74 | 34.36 | 34.64 | 99,573 | +0.09(+0.27%) |
Oct 01, 2012 | 35.06 | 35.06 | 34.43 | 34.55 | 163,364 | -0.36(-1.04%) |
Sep 28, 2012 | 34.70 | 35.10 | 34.59 | 34.91 | 151,928 | +0.04(+0.11%) |
Sep 27, 2012 | 35.22 | 35.22 | 34.69 | 34.87 | 156,290 | -0.24(-0.68%) |
Sep 26, 2012 | 35.16 | 35.49 | 34.95 | 35.11 | 166,751 | +0.08(+0.23%) |
Sep 25, 2012 | 35.45 | 35.60 | 35.02 | 35.03 | 218,304 | -0.29(-0.83%) |
Sep 24, 2012 | 35.03 | 35.49 | 35.03 | 35.32 | 157,794 | +0.21(+0.58%) |
Sep 21, 2012 | 35.19 | 35.38 | 34.95 | 35.11 | 316,131 | +0.28(+0.79%) |
Sep 20, 2012 | 34.55 | 34.88 | 34.51 | 34.84 | 131,561 | +0.15(+0.43%) |
Sep 19, 2012 | 34.85 | 34.90 | 34.59 | 34.69 | 148,815 | -0.03(-0.09%) |
Sep 18, 2012 | 34.68 | 34.76 | 34.43 | 34.72 | 157,538 | +0.08(+0.23%) |
Sep 17, 2012 | 34.57 | 34.88 | 34.50 | 34.64 | 117,390 | +0.01(+0.02%) |
Sep 14, 2012 | 35.02 | 35.06 | 34.55 | 34.63 | 205,210 | -0.21(-0.59%) |
Sep 13, 2012 | 34.13 | 34.95 | 34.13 | 34.84 | 186,378 | +0.62(+1.82%) |
Sep 12, 2012 | 34.47 | 34.47 | 33.95 | 34.21 | 130,839 | -0.26(-0.76%) |
Sep 11, 2012 | 34.64 | 34.89 | 34.37 | 34.47 | 154,114 | -0.20(-0.57%) |
Sep 10, 2012 | 34.65 | 34.87 | 34.59 | 34.67 | 124,088 | -0.03(-0.09%) |
Sep 07, 2012 | 35.02 | 35.02 | 34.48 | 34.70 | 113,518 | -0.15(-0.43%) |
Sep 06, 2012 | 34.47 | 34.88 | 34.37 | 34.85 | 193,214 | +0.49(+1.43%) |
Sep 05, 2012 | 34.50 | 34.55 | 34.28 | 34.36 | 195,340 | -0.01(-0.02%) |