Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 34.52 | 34.66 | 34.27 | 34.61 | 129,785 | +0.20(+0.59%) |
Nov 29, 2012 | 34.38 | 34.51 | 33.95 | 34.41 | 200,396 | +0.21(+0.62%) |
Nov 28, 2012 | 33.89 | 34.37 | 33.18 | 34.20 | 353,418 | +0.27(+0.81%) |
Nov 27, 2012 | 33.88 | 34.33 | 33.73 | 33.93 | 309,488 | +0.11(+0.31%) |
Nov 26, 2012 | 33.95 | 34.44 | 33.81 | 33.82 | 171,109 | -0.26(-0.75%) |
Nov 23, 2012 | 33.72 | 34.15 | 33.72 | 34.08 | 23,739 | +0.47(+1.39%) |
Nov 21, 2012 | 33.15 | 33.65 | 33.15 | 33.61 | 39,320 | +0.50(+1.52%) |
Nov 20, 2012 | 33.28 | 33.40 | 32.96 | 33.11 | 93,574 | -0.21(-0.63%) |
Nov 19, 2012 | 33.10 | 33.72 | 32.96 | 33.32 | 169,908 | +0.47(+1.42%) |
Nov 16, 2012 | 32.61 | 32.94 | 32.30 | 32.85 | 281,095 | +0.14(+0.43%) |
Nov 15, 2012 | 32.88 | 33.17 | 32.22 | 32.71 | 180,618 | -0.25(-0.75%) |
Nov 14, 2012 | 33.90 | 33.93 | 32.78 | 32.96 | 186,579 | -0.91(-2.68%) |
Nov 13, 2012 | 33.72 | 34.45 | 33.72 | 33.87 | 173,277 | +0.07(+0.21%) |
Nov 12, 2012 | 34.17 | 34.25 | 33.65 | 33.80 | 74,271 | -0.31(-0.90%) |
Nov 09, 2012 | 34.10 | 34.60 | 33.52 | 34.10 | 127,373 | +0.43(+1.28%) |
Nov 08, 2012 | 34.37 | 34.37 | 33.27 | 33.67 | 167,690 | -0.63(-1.82%) |
Nov 07, 2012 | 34.71 | 35.10 | 34.24 | 34.30 | 200,843 | -0.63(-1.79%) |
Nov 06, 2012 | 35.27 | 35.51 | 34.82 | 34.92 | 157,138 | +0.15(+0.43%) |
Nov 05, 2012 | 34.84 | 35.53 | 34.28 | 34.77 | 311,727 | +0.07(+0.20%) |
Nov 02, 2012 | 33.50 | 35.21 | 33.20 | 34.70 | 353,737 | +1.36(+4.07%) |
Nov 01, 2012 | 32.17 | 33.50 | 32.17 | 33.35 | 244,784 | +1.13(+3.50%) |
Oct 31, 2012 | 31.36 | 32.39 | 31.30 | 32.22 | 356,980 | +0.96(+3.07%) |
Oct 26, 2012 | 31.80 | 31.26 | 31.26 | 31.26 | 106,328 | -0.51(-1.61%) |
Oct 25, 2012 | 31.99 | 32.25 | 31.61 | 31.77 | 139,294 | +0.01(+0.03%) |
Oct 24, 2012 | 32.52 | 32.52 | 31.72 | 31.76 | 134,116 | -0.56(-1.72%) |
Oct 23, 2012 | 31.93 | 32.51 | 31.78 | 32.31 | 76,186 | +0.37(+1.16%) |
Oct 19, 2012 | 32.10 | 32.49 | 31.77 | 31.94 | 218,390 | -0.38(-1.17%) |
Oct 18, 2012 | 32.53 | 32.75 | 32.31 | 32.32 | 367,394 | -0.33(-1.00%) |
Oct 17, 2012 | 32.58 | 33.01 | 32.39 | 32.65 | 103,610 | +0.04(+0.11%) |
Oct 16, 2012 | 32.54 | 32.66 | 32.34 | 32.61 | 112,262 | +0.26(+0.79%) |
Oct 15, 2012 | 32.30 | 32.78 | 32.09 | 32.36 | 125,487 | +0.24(+0.74%) |
Oct 12, 2012 | 32.39 | 32.61 | 31.97 | 32.12 | 53,507 | -0.20(-0.63%) |
Oct 11, 2012 | 32.67 | 32.77 | 32.27 | 32.32 | 69,994 | -0.08(-0.24%) |
Oct 10, 2012 | 32.64 | 32.64 | 32.12 | 32.40 | 40,692 | -0.16(-0.49%) |
Oct 09, 2012 | 33.13 | 33.14 | 32.38 | 32.56 | 96,662 | -0.64(-1.94%) |
Oct 08, 2012 | 33.20 | 33.62 | 32.91 | 33.20 | 63,076 | -0.19(-0.55%) |
Oct 05, 2012 | 33.12 | 33.52 | 33.04 | 33.39 | 110,303 | +0.34(+1.04%) |
Oct 04, 2012 | 33.03 | 33.29 | 32.61 | 33.05 | 78,168 | +0.18(+0.54%) |
Oct 03, 2012 | 32.61 | 33.18 | 32.43 | 32.87 | 126,126 | +0.25(+0.76%) |
Oct 02, 2012 | 32.36 | 32.71 | 32.14 | 32.62 | 76,312 | +0.35(+1.09%) |
Oct 01, 2012 | 31.82 | 32.29 | 31.63 | 32.27 | 310,946 | +0.54(+1.69%) |
Sep 28, 2012 | 31.57 | 31.87 | 31.24 | 31.73 | 79,979 | +0.05(+0.17%) |
Sep 27, 2012 | 31.70 | 31.91 | 31.42 | 31.68 | 153,734 | +0.01(+0.03%) |
Sep 26, 2012 | 31.70 | 31.74 | 31.04 | 31.67 | 147,479 | -0.04(-0.11%) |
Sep 25, 2012 | 32.87 | 32.92 | 31.21 | 31.71 | 226,297 | -1.15(-3.49%) |
Sep 24, 2012 | 33.31 | 33.31 | 32.55 | 32.85 | 157,312 | -0.67(-2.00%) |
Sep 21, 2012 | 33.39 | 33.57 | 33.10 | 33.52 | 137,676 | +0.23(+0.69%) |
Sep 20, 2012 | 33.07 | 33.47 | 32.85 | 33.29 | 69,776 | -0.04(-0.13%) |
Sep 19, 2012 | 33.30 | 33.69 | 33.17 | 33.34 | 142,561 | +0.03(+0.08%) |
Sep 18, 2012 | 33.80 | 33.80 | 33.14 | 33.31 | 139,884 | -0.66(-1.95%) |
Sep 17, 2012 | 34.09 | 34.19 | 33.67 | 33.97 | 89,507 | -0.29(-0.85%) |
Sep 14, 2012 | 34.25 | 34.34 | 33.85 | 34.26 | 165,678 | +0.02(+0.05%) |
Sep 13, 2012 | 34.14 | 34.67 | 33.78 | 34.24 | 232,280 | -0.12(-0.36%) |
Sep 12, 2012 | 34.34 | 34.39 | 34.05 | 34.37 | 59,688 | +0.15(+0.44%) |
Sep 11, 2012 | 34.06 | 34.45 | 33.95 | 34.22 | 84,806 | +0.19(+0.57%) |
Sep 10, 2012 | 34.08 | 34.24 | 33.95 | 34.02 | 98,771 | -0.14(-0.41%) |
Sep 07, 2012 | 34.01 | 34.36 | 33.83 | 34.17 | 81,711 | +0.32(+0.94%) |
Sep 06, 2012 | 33.42 | 34.12 | 33.35 | 33.85 | 141,405 | +0.57(+1.72%) |
Sep 05, 2012 | 33.15 | 33.41 | 32.98 | 33.28 | 104,885 | +0.06(+0.19%) |