Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 34.60 | 34.89 | 34.58 | 34.86 | 248,889 | +0.28(+0.80%) |
Nov 29, 2012 | 34.48 | 34.58 | 34.30 | 34.58 | 466,845 | +0.21(+0.60%) |
Nov 28, 2012 | 34.14 | 34.38 | 33.96 | 34.38 | 183,639 | +0.15(+0.45%) |
Nov 27, 2012 | 34.11 | 34.35 | 34.11 | 34.22 | 44,935 | +0.11(+0.32%) |
Nov 26, 2012 | 33.64 | 34.28 | 33.64 | 34.12 | 224,998 | +0.40(+1.20%) |
Nov 23, 2012 | 33.88 | 33.88 | 33.59 | 33.71 | 29,750 | -0.10(-0.31%) |
Nov 21, 2012 | 33.89 | 33.89 | 33.51 | 33.82 | 119,585 | -0.05(-0.15%) |
Nov 20, 2012 | 33.92 | 33.95 | 33.65 | 33.87 | 63,450 | -0.06(-0.18%) |
Nov 19, 2012 | 34.16 | 34.16 | 33.77 | 33.93 | 583,375 | +0.01(+0.04%) |
Nov 16, 2012 | 33.52 | 33.93 | 33.45 | 33.92 | 140,151 | +0.38(+1.12%) |
Nov 15, 2012 | 33.76 | 33.93 | 33.37 | 33.54 | 121,429 | -0.20(-0.59%) |
Nov 14, 2012 | 34.07 | 34.07 | 33.71 | 33.74 | 122,645 | -0.29(-0.85%) |
Nov 13, 2012 | 33.76 | 34.24 | 33.46 | 34.03 | 102,970 | +0.13(+0.38%) |
Nov 12, 2012 | 34.24 | 34.24 | 33.85 | 33.90 | 100,671 | -0.28(-0.83%) |
Nov 09, 2012 | 34.32 | 34.46 | 34.18 | 34.18 | 76,453 | -0.24(-0.71%) |
Nov 08, 2012 | 34.55 | 34.79 | 34.27 | 34.43 | 101,170 | -0.09(-0.27%) |
Nov 07, 2012 | 35.09 | 35.09 | 34.31 | 34.52 | 167,386 | -0.75(-2.12%) |
Nov 06, 2012 | 35.25 | 35.39 | 35.13 | 35.27 | 191,324 | +0.06(+0.16%) |
Nov 05, 2012 | 35.61 | 35.61 | 35.18 | 35.21 | 178,430 | -0.50(-1.39%) |
Nov 02, 2012 | 36.04 | 36.13 | 35.66 | 35.71 | 63,338 | -0.26(-0.74%) |
Nov 01, 2012 | 36.31 | 36.34 | 35.95 | 35.98 | 36,497 | -0.28(-0.77%) |
Oct 31, 2012 | 36.06 | 36.34 | 36.01 | 36.26 | 219,123 | +0.26(+0.71%) |
Oct 26, 2012 | 36.02 | 36.00 | 36.00 | 36.00 | 25,208 | +0.04(+0.10%) |
Oct 25, 2012 | 35.97 | 36.03 | 35.75 | 35.96 | 88,628 | +0.12(+0.35%) |
Oct 24, 2012 | 36.10 | 36.11 | 35.81 | 35.84 | 49,064 | -0.24(-0.67%) |
Oct 23, 2012 | 36.16 | 36.16 | 35.92 | 36.08 | 36,776 | -0.48(-1.30%) |
Oct 19, 2012 | 36.80 | 36.80 | 36.46 | 36.56 | 35,653 | -0.24(-0.66%) |
Oct 18, 2012 | 36.66 | 36.81 | 36.65 | 36.80 | 50,414 | +0.12(+0.33%) |
Oct 17, 2012 | 36.35 | 36.73 | 36.32 | 36.68 | 45,023 | +0.45(+1.24%) |
Oct 16, 2012 | 36.26 | 36.29 | 36.11 | 36.23 | 30,721 | +0.13(+0.36%) |
Oct 15, 2012 | 35.88 | 36.10 | 35.80 | 36.10 | 21,504 | +0.22(+0.63%) |
Oct 12, 2012 | 36.16 | 36.16 | 35.83 | 35.88 | 27,694 | -0.22(-0.62%) |
Oct 11, 2012 | 36.12 | 36.31 | 36.08 | 36.10 | 31,113 | +0.05(+0.13%) |
Oct 10, 2012 | 36.18 | 36.23 | 36.04 | 36.06 | 104,043 | -0.12(-0.33%) |
Oct 09, 2012 | 36.13 | 36.30 | 36.09 | 36.18 | 72,170 | -0.06(-0.17%) |
Oct 08, 2012 | 36.24 | 36.26 | 36.05 | 36.24 | 25,153 | +0.05(+0.13%) |
Oct 05, 2012 | 36.24 | 36.39 | 36.17 | 36.19 | 46,900 | -0.06(-0.18%) |
Oct 04, 2012 | 36.10 | 36.36 | 36.10 | 36.25 | 162,823 | +0.23(+0.63%) |
Oct 03, 2012 | 35.86 | 36.11 | 35.86 | 36.02 | 54,971 | +0.20(+0.56%) |
Oct 02, 2012 | 35.77 | 35.91 | 35.69 | 35.82 | 45,644 | +0.12(+0.34%) |
Oct 01, 2012 | 35.90 | 36.03 | 35.67 | 35.70 | 78,999 | -0.16(-0.44%) |
Sep 28, 2012 | 35.63 | 35.88 | 35.57 | 35.86 | 57,627 | +0.15(+0.43%) |
Sep 27, 2012 | 35.90 | 35.90 | 35.61 | 35.71 | 59,978 | -0.13(-0.37%) |
Sep 26, 2012 | 35.63 | 36.05 | 35.63 | 35.84 | 77,429 | +0.06(+0.17%) |
Sep 25, 2012 | 36.06 | 36.06 | 35.78 | 35.78 | 35,638 | -0.24(-0.66%) |
Sep 24, 2012 | 35.58 | 36.06 | 35.58 | 36.02 | 52,025 | +0.34(+0.94%) |
Sep 21, 2012 | 35.73 | 35.73 | 35.59 | 35.68 | 292,026 | +0.08(+0.24%) |
Sep 20, 2012 | 35.44 | 35.65 | 35.44 | 35.60 | 36,725 | +0.08(+0.24%) |
Sep 19, 2012 | 35.47 | 35.62 | 35.44 | 35.51 | 34,063 | +0.06(+0.17%) |
Sep 18, 2012 | 35.57 | 35.57 | 35.40 | 35.45 | 95,760 | -0.12(-0.34%) |
Sep 17, 2012 | 35.71 | 35.84 | 35.51 | 35.57 | 117,933 | -0.18(-0.51%) |
Sep 14, 2012 | 35.98 | 36.02 | 35.70 | 35.76 | 79,615 | -0.26(-0.72%) |
Sep 13, 2012 | 35.58 | 36.02 | 35.53 | 36.02 | 52,549 | +0.47(+1.34%) |
Sep 12, 2012 | 35.77 | 35.77 | 35.50 | 35.54 | 67,211 | -0.17(-0.47%) |
Sep 11, 2012 | 35.84 | 35.84 | 35.71 | 35.71 | 96,356 | -0.12(-0.35%) |
Sep 10, 2012 | 35.85 | 35.94 | 35.83 | 35.83 | 150,919 | +0.00(+0.01%) |
Sep 07, 2012 | 35.98 | 36.00 | 35.81 | 35.83 | 106,667 | -0.15(-0.41%) |
Sep 06, 2012 | 35.62 | 35.98 | 35.62 | 35.98 | 92,526 | +0.44(+1.25%) |
Sep 05, 2012 | 35.71 | 35.73 | 35.53 | 35.53 | 51,591 | -0.15(-0.41%) |