Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2012 | 34.19 | 34.19 | 34.19 | 34.19 | 0 | +0.20(+0.59%) |
Nov 28, 2012 | 33.70 | 33.99 | 33.70 | 33.99 | 1,032 | +0.20(+0.59%) |
Nov 26, 2012 | 33.81 | 33.79 | 33.79 | 33.79 | 700 | -0.17(-0.50%) |
Nov 23, 2012 | 33.88 | 33.96 | 33.84 | 33.96 | 1,815 | +0.46(+1.37%) |
Nov 21, 2012 | 33.54 | 33.57 | 33.50 | 33.50 | 1,037 | +0.04(+0.12%) |
Nov 20, 2012 | 33.26 | 33.46 | 33.26 | 33.46 | 3,286 | +0.00(+0.00%) |
Nov 19, 2012 | 33.38 | 33.52 | 33.37 | 33.46 | 40,475 | +0.46(+1.39%) |
Nov 16, 2012 | 32.78 | 33.01 | 32.66 | 33.00 | 123,145 | +0.41(+1.27%) |
Nov 15, 2012 | 32.53 | 32.61 | 32.44 | 32.59 | 25,115 | -0.23(-0.70%) |
Nov 14, 2012 | 33.04 | 33.04 | 32.82 | 32.82 | 2,050 | -0.37(-1.11%) |
Nov 13, 2012 | 33.22 | 33.22 | 33.17 | 33.19 | 1,352 | +0.16(+0.47%) |
Nov 12, 2012 | 33.09 | 33.09 | 32.98 | 33.03 | 824 | -0.07(-0.21%) |
Nov 09, 2012 | 33.00 | 33.13 | 32.85 | 33.10 | 1,918 | +0.22(+0.67%) |
Nov 08, 2012 | 33.11 | 33.15 | 32.88 | 32.88 | 3,385 | -0.20(-0.60%) |
Nov 07, 2012 | 33.16 | 33.16 | 32.97 | 33.08 | 5,265 | -0.54(-1.61%) |
Nov 06, 2012 | 33.46 | 33.66 | 33.46 | 33.62 | 2,155 | +0.33(+0.98%) |
Nov 05, 2012 | 33.23 | 33.29 | 33.23 | 33.29 | 700 | -0.23(-0.68%) |
Nov 02, 2012 | 33.68 | 33.68 | 33.52 | 33.52 | 3,623 | +0.01(+0.03%) |
Nov 01, 2012 | 33.41 | 33.52 | 33.41 | 33.51 | 685 | +0.35(+1.05%) |
Oct 31, 2012 | 33.40 | 33.41 | 33.16 | 33.16 | 3,120 | +0.33(+1.01%) |
Oct 26, 2012 | 32.83 | 32.83 | 32.83 | 32.83 | 400 | -0.16(-0.48%) |
Oct 25, 2012 | 32.92 | 32.99 | 32.87 | 32.99 | 490 | -0.02(-0.06%) |
Oct 24, 2012 | 33.03 | 33.03 | 33.01 | 33.01 | 972 | -0.00(-0.01%) |
Oct 23, 2012 | 32.98 | 33.05 | 32.98 | 33.01 | 428 | -0.41(-1.21%) |
Oct 19, 2012 | 33.67 | 33.67 | 33.41 | 33.42 | 615 | -0.48(-1.42%) |
Oct 18, 2012 | 33.91 | 33.95 | 33.86 | 33.90 | 4,480 | +0.00(+0.00%) |
Oct 17, 2012 | 33.87 | 33.90 | 33.87 | 33.90 | 228 | +0.23(+0.68%) |
Oct 16, 2012 | 33.65 | 33.69 | 33.65 | 33.67 | 1,838 | +0.15(+0.45%) |
Oct 15, 2012 | 33.52 | 33.52 | 33.52 | 33.52 | 284 | +0.14(+0.43%) |
Oct 12, 2012 | 33.56 | 33.56 | 33.38 | 33.38 | 300 | -0.15(-0.45%) |
Oct 11, 2012 | 33.61 | 33.61 | 33.53 | 33.53 | 430 | -0.02(-0.06%) |
Oct 10, 2012 | 33.54 | 33.61 | 33.53 | 33.55 | 1,403 | -0.12(-0.36%) |
Oct 09, 2012 | 33.91 | 33.91 | 33.64 | 33.67 | 4,229 | -0.25(-0.74%) |
Oct 08, 2012 | 33.96 | 33.96 | 33.92 | 33.92 | 350 | -0.29(-0.86%) |
Oct 05, 2012 | 34.17 | 34.21 | 33.95 | 34.21 | 741 | +0.19(+0.57%) |
Oct 04, 2012 | 33.90 | 34.02 | 33.90 | 34.02 | 1,319 | +0.14(+0.43%) |
Oct 03, 2012 | 33.96 | 33.96 | 33.79 | 33.88 | 645 | +0.02(+0.05%) |
Oct 02, 2012 | 33.78 | 33.86 | 33.78 | 33.86 | 227 | +0.11(+0.33%) |
Oct 01, 2012 | 33.95 | 33.96 | 33.75 | 33.75 | 7,525 | +0.05(+0.15%) |
Sep 28, 2012 | 33.53 | 33.70 | 33.53 | 33.70 | 600 | -0.02(-0.06%) |
Sep 27, 2012 | 33.57 | 33.83 | 33.57 | 33.72 | 1,704 | +0.21(+0.63%) |
Sep 26, 2012 | 33.66 | 33.66 | 33.51 | 33.51 | 1,400 | -0.15(-0.45%) |
Sep 25, 2012 | 34.05 | 34.08 | 33.66 | 33.66 | 1,435 | -0.29(-0.85%) |
Sep 24, 2012 | 33.76 | 33.99 | 33.68 | 33.95 | 4,828 | +0.08(+0.23%) |
Sep 21, 2012 | 34.09 | 34.09 | 33.87 | 33.87 | 600 | -0.15(-0.44%) |
Sep 20, 2012 | 34.14 | 34.14 | 34.02 | 34.02 | 1,542 | +0.07(+0.21%) |
Sep 19, 2012 | 33.78 | 33.95 | 33.78 | 33.95 | 478 | +0.19(+0.56%) |
Sep 18, 2012 | 33.38 | 33.80 | 33.38 | 33.76 | 1,730 | +0.26(+0.78%) |
Sep 17, 2012 | 33.52 | 33.55 | 33.50 | 33.50 | 890 | -0.03(-0.09%) |
Sep 14, 2012 | 33.76 | 33.76 | 33.52 | 33.53 | 1,315 | -0.33(-0.97%) |
Sep 13, 2012 | 33.35 | 33.86 | 33.35 | 33.86 | 739 | +0.54(+1.61%) |
Sep 12, 2012 | 33.37 | 33.37 | 33.32 | 33.32 | 1,175 | -0.12(-0.35%) |
Sep 11, 2012 | 33.49 | 33.51 | 33.44 | 33.44 | 1,383 | -0.03(-0.09%) |
Sep 10, 2012 | 33.47 | 33.56 | 33.47 | 33.47 | 1,484 | -0.11(-0.32%) |
Sep 07, 2012 | 33.78 | 33.79 | 33.58 | 33.58 | 1,215 | -0.03(-0.09%) |
Sep 06, 2012 | 33.61 | 33.61 | 33.61 | 33.61 | 100 | +0.02(+0.07%) |
Sep 05, 2012 | 33.57 | 33.59 | 33.57 | 33.59 | 452 | +0.12(+0.35%) |