Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 32.11 | 32.23 | 31.97 | 32.02 | 52,798 | -0.01(-0.02%) |
Nov 29, 2012 | 32.12 | 32.12 | 31.76 | 32.03 | 99,064 | +0.13(+0.40%) |
Nov 28, 2012 | 31.88 | 31.98 | 31.62 | 31.90 | 36,444 | -0.13(-0.40%) |
Nov 27, 2012 | 31.90 | 32.35 | 31.62 | 32.03 | 93,364 | -0.07(-0.21%) |
Nov 26, 2012 | 31.97 | 32.33 | 31.84 | 32.09 | 122,014 | +0.06(+0.19%) |
Nov 23, 2012 | 31.92 | 32.05 | 31.84 | 32.03 | 18,459 | +0.21(+0.66%) |
Nov 21, 2012 | 32.03 | 32.07 | 31.73 | 31.82 | 25,040 | -0.20(-0.61%) |
Nov 20, 2012 | 31.93 | 32.02 | 31.76 | 32.02 | 79,821 | +0.13(+0.40%) |
Nov 19, 2012 | 31.68 | 31.96 | 31.68 | 31.89 | 50,590 | +0.30(+0.94%) |
Nov 16, 2012 | 31.31 | 31.59 | 31.15 | 31.59 | 20,641 | +0.29(+0.93%) |
Nov 15, 2012 | 31.45 | 31.56 | 31.14 | 31.30 | 89,925 | -0.15(-0.47%) |
Nov 14, 2012 | 32.16 | 32.16 | 31.36 | 31.45 | 46,586 | -0.63(-1.96%) |
Nov 13, 2012 | 31.93 | 32.21 | 31.93 | 32.08 | 174,088 | +0.01(+0.04%) |
Nov 12, 2012 | 32.17 | 32.17 | 31.93 | 32.07 | 30,948 | -0.02(-0.06%) |
Nov 09, 2012 | 32.00 | 32.32 | 31.97 | 32.09 | 31,277 | -0.01(-0.04%) |
Nov 08, 2012 | 32.51 | 32.51 | 32.10 | 32.10 | 121,382 | -0.50(-1.54%) |
Nov 07, 2012 | 32.37 | 32.61 | 32.35 | 32.60 | 20,675 | +0.06(+0.19%) |
Nov 06, 2012 | 32.51 | 32.64 | 32.37 | 32.54 | 40,138 | +0.13(+0.40%) |
Nov 05, 2012 | 32.64 | 32.64 | 32.27 | 32.41 | 47,290 | -0.24(-0.75%) |
Nov 02, 2012 | 32.59 | 32.90 | 32.58 | 32.66 | 21,811 | +0.24(+0.73%) |
Nov 01, 2012 | 32.26 | 32.51 | 32.26 | 32.42 | 36,704 | +0.25(+0.78%) |
Oct 31, 2012 | 31.87 | 32.20 | 31.87 | 32.17 | 32,231 | +0.46(+1.45%) |
Oct 26, 2012 | 31.76 | 31.71 | 31.71 | 31.71 | 71,303 | -0.13(-0.40%) |
Oct 25, 2012 | 32.09 | 32.18 | 31.61 | 31.84 | 26,308 | -0.12(-0.38%) |
Oct 24, 2012 | 31.97 | 32.10 | 31.84 | 31.96 | 25,189 | +0.06(+0.19%) |
Oct 23, 2012 | 31.93 | 31.97 | 31.67 | 31.90 | 86,652 | -0.41(-1.28%) |
Oct 19, 2012 | 32.45 | 32.59 | 32.28 | 32.31 | 23,742 | -0.10(-0.31%) |
Oct 18, 2012 | 31.95 | 32.41 | 31.95 | 32.41 | 57,606 | +0.46(+1.44%) |
Oct 17, 2012 | 32.01 | 32.01 | 31.84 | 31.95 | 56,176 | -0.19(-0.59%) |
Oct 16, 2012 | 32.05 | 32.14 | 31.98 | 32.14 | 44,856 | +0.20(+0.61%) |
Oct 15, 2012 | 31.67 | 31.95 | 31.53 | 31.95 | 12,487 | +0.25(+0.79%) |
Oct 12, 2012 | 31.86 | 31.92 | 31.65 | 31.69 | 29,520 | -0.12(-0.36%) |
Oct 11, 2012 | 32.05 | 32.11 | 31.81 | 31.81 | 24,994 | -0.10(-0.32%) |
Oct 10, 2012 | 31.78 | 31.96 | 31.70 | 31.91 | 44,907 | +0.14(+0.43%) |
Oct 09, 2012 | 31.84 | 31.97 | 31.77 | 31.77 | 41,249 | -0.08(-0.24%) |
Oct 08, 2012 | 31.89 | 31.89 | 31.77 | 31.85 | 19,225 | -0.12(-0.36%) |
Oct 05, 2012 | 31.93 | 32.10 | 31.90 | 31.97 | 81,798 | +0.13(+0.40%) |
Oct 04, 2012 | 32.08 | 32.16 | 31.78 | 31.84 | 31,946 | -0.16(-0.51%) |
Oct 03, 2012 | 32.03 | 32.24 | 31.95 | 32.00 | 86,298 | +0.00(+0.00%) |
Oct 02, 2012 | 31.72 | 32.00 | 31.69 | 32.00 | 22,499 | +0.31(+0.98%) |
Oct 01, 2012 | 31.94 | 31.98 | 31.35 | 31.69 | 91,370 | -0.20(-0.64%) |
Sep 28, 2012 | 31.88 | 32.00 | 31.77 | 31.89 | 56,935 | -0.07(-0.21%) |
Sep 27, 2012 | 32.03 | 32.23 | 31.90 | 31.96 | 66,240 | +0.05(+0.17%) |
Sep 26, 2012 | 31.77 | 32.09 | 31.70 | 31.90 | 75,017 | +0.11(+0.34%) |
Sep 25, 2012 | 32.31 | 32.33 | 31.80 | 31.80 | 111,942 | -0.41(-1.29%) |
Sep 24, 2012 | 32.13 | 32.37 | 32.13 | 32.21 | 38,993 | -0.03(-0.10%) |
Sep 21, 2012 | 32.38 | 32.38 | 32.24 | 32.24 | 34,064 | -0.03(-0.08%) |
Sep 20, 2012 | 32.65 | 32.65 | 32.21 | 32.27 | 65,471 | -0.45(-1.38%) |
Sep 19, 2012 | 32.90 | 32.90 | 32.72 | 32.72 | 67,355 | -0.07(-0.23%) |
Sep 18, 2012 | 33.21 | 33.21 | 32.76 | 32.80 | 83,289 | -0.44(-1.33%) |
Sep 17, 2012 | 33.46 | 33.51 | 33.21 | 33.24 | 111,559 | -0.11(-0.32%) |
Sep 14, 2012 | 33.37 | 33.63 | 33.31 | 33.35 | 181,155 | +0.05(+0.16%) |
Sep 13, 2012 | 33.00 | 33.33 | 32.99 | 33.29 | 47,780 | +0.34(+1.02%) |
Sep 12, 2012 | 33.06 | 33.06 | 32.88 | 32.96 | 28,902 | -0.04(-0.12%) |
Sep 11, 2012 | 32.96 | 33.00 | 32.84 | 33.00 | 50,860 | +0.07(+0.20%) |
Sep 10, 2012 | 33.26 | 33.26 | 32.91 | 32.93 | 46,629 | -0.35(-1.05%) |
Sep 07, 2012 | 33.45 | 33.45 | 33.25 | 33.28 | 27,170 | -0.09(-0.28%) |
Sep 06, 2012 | 33.36 | 33.39 | 33.27 | 33.37 | 71,207 | +0.19(+0.57%) |
Sep 05, 2012 | 33.32 | 33.32 | 33.06 | 33.19 | 28,817 | -0.02(-0.05%) |