Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 34.69 | 34.77 | 34.58 | 34.70 | 1,465,820 | +0.06(+0.18%) |
Nov 29, 2012 | 34.64 | 34.75 | 34.49 | 34.64 | 437,612 | +0.09(+0.26%) |
Nov 28, 2012 | 34.16 | 34.56 | 33.96 | 34.55 | 582,605 | +0.29(+0.84%) |
Nov 27, 2012 | 34.39 | 34.49 | 34.23 | 34.26 | 755,502 | -0.15(-0.45%) |
Nov 26, 2012 | 34.33 | 34.42 | 34.26 | 34.42 | 536,763 | -0.09(-0.26%) |
Nov 23, 2012 | 34.20 | 34.51 | 34.20 | 34.51 | 253,207 | +0.43(+1.25%) |
Nov 21, 2012 | 34.03 | 34.08 | 33.95 | 34.08 | 476,908 | +0.10(+0.31%) |
Nov 20, 2012 | 33.91 | 34.03 | 33.74 | 33.98 | 823,746 | +0.04(+0.12%) |
Nov 19, 2012 | 33.70 | 33.94 | 33.68 | 33.93 | 588,379 | +0.51(+1.52%) |
Nov 16, 2012 | 33.30 | 33.47 | 33.05 | 33.42 | 696,812 | +0.15(+0.44%) |
Nov 15, 2012 | 33.30 | 33.41 | 33.14 | 33.28 | 1,042,010 | -0.09(-0.27%) |
Nov 14, 2012 | 33.89 | 33.92 | 33.29 | 33.37 | 2,109,442 | -0.46(-1.36%) |
Nov 13, 2012 | 33.74 | 34.13 | 33.73 | 33.83 | 600,673 | -0.10(-0.29%) |
Nov 12, 2012 | 34.02 | 34.07 | 33.89 | 33.93 | 480,231 | -0.06(-0.16%) |
Nov 09, 2012 | 33.85 | 34.23 | 33.73 | 33.98 | 723,033 | -0.01(-0.04%) |
Nov 08, 2012 | 34.30 | 34.47 | 34.00 | 34.00 | 747,987 | -0.34(-1.00%) |
Nov 07, 2012 | 34.77 | 34.82 | 34.14 | 34.34 | 1,268,025 | -0.73(-2.09%) |
Nov 06, 2012 | 34.89 | 35.21 | 34.88 | 35.07 | 1,117,185 | +0.28(+0.80%) |
Nov 05, 2012 | 34.67 | 34.84 | 34.59 | 34.79 | 606,221 | -0.01(-0.02%) |
Nov 02, 2012 | 35.23 | 35.29 | 34.75 | 34.80 | 1,012,522 | -0.30(-0.85%) |
Nov 01, 2012 | 34.90 | 35.16 | 34.89 | 35.10 | 562,833 | +0.28(+0.80%) |
Oct 31, 2012 | 34.99 | 35.02 | 34.66 | 34.82 | 742,315 | +0.03(+0.10%) |
Oct 26, 2012 | 34.79 | 34.79 | 34.79 | 34.79 | 453,279 | -0.03(-0.08%) |
Oct 25, 2012 | 34.91 | 34.99 | 34.63 | 34.81 | 493,590 | +0.14(+0.40%) |
Oct 24, 2012 | 34.80 | 34.86 | 34.61 | 34.67 | 667,936 | -0.06(-0.18%) |
Oct 23, 2012 | 34.86 | 34.92 | 34.57 | 34.74 | 924,451 | -0.53(-1.50%) |
Oct 19, 2012 | 35.73 | 35.82 | 35.19 | 35.27 | 547,408 | -0.54(-1.52%) |
Oct 18, 2012 | 35.71 | 35.87 | 35.69 | 35.81 | 962,189 | +0.02(+0.06%) |
Oct 17, 2012 | 35.64 | 35.80 | 35.59 | 35.79 | 947,194 | +0.22(+0.63%) |
Oct 16, 2012 | 35.48 | 35.59 | 35.44 | 35.57 | 556,692 | +0.27(+0.75%) |
Oct 15, 2012 | 35.03 | 35.32 | 35.00 | 35.30 | 866,088 | +0.29(+0.82%) |
Oct 12, 2012 | 35.17 | 35.25 | 34.95 | 35.02 | 409,364 | -0.12(-0.34%) |
Oct 11, 2012 | 35.37 | 35.37 | 35.13 | 35.13 | 597,625 | +0.02(+0.06%) |
Oct 10, 2012 | 35.38 | 35.40 | 35.09 | 35.11 | 973,022 | -0.30(-0.85%) |
Oct 09, 2012 | 35.66 | 35.71 | 35.39 | 35.41 | 642,179 | -0.30(-0.84%) |
Oct 08, 2012 | 35.66 | 35.73 | 35.59 | 35.71 | 478,857 | -0.06(-0.16%) |
Oct 05, 2012 | 35.85 | 35.92 | 35.66 | 35.77 | 700,342 | +0.10(+0.27%) |
Oct 04, 2012 | 35.55 | 35.70 | 35.52 | 35.67 | 490,440 | +0.27(+0.77%) |
Oct 03, 2012 | 35.38 | 35.51 | 35.24 | 35.40 | 443,381 | +0.09(+0.26%) |
Oct 02, 2012 | 35.41 | 35.45 | 35.17 | 35.31 | 614,358 | +0.04(+0.12%) |
Oct 01, 2012 | 35.28 | 35.48 | 35.22 | 35.27 | 693,121 | +0.10(+0.28%) |
Sep 28, 2012 | 35.18 | 35.25 | 35.03 | 35.17 | 623,016 | -0.11(-0.32%) |
Sep 27, 2012 | 35.23 | 35.36 | 35.09 | 35.28 | 418,962 | +0.18(+0.52%) |
Sep 26, 2012 | 35.20 | 35.27 | 35.08 | 35.10 | 566,913 | -0.13(-0.36%) |
Sep 25, 2012 | 35.53 | 35.62 | 35.20 | 35.23 | 479,450 | -0.23(-0.65%) |
Sep 24, 2012 | 35.31 | 35.54 | 35.31 | 35.46 | 523,712 | +0.05(+0.13%) |
Sep 21, 2012 | 35.59 | 35.59 | 35.40 | 35.41 | 546,623 | -0.02(-0.07%) |
Sep 20, 2012 | 35.20 | 35.44 | 35.17 | 35.43 | 375,561 | +0.13(+0.37%) |
Sep 19, 2012 | 35.33 | 35.42 | 35.23 | 35.30 | 754,741 | +0.01(+0.04%) |
Sep 18, 2012 | 35.22 | 35.32 | 35.17 | 35.29 | 359,058 | +0.03(+0.10%) |
Sep 17, 2012 | 35.23 | 35.34 | 35.18 | 35.25 | 489,742 | -0.10(-0.29%) |
Sep 14, 2012 | 35.39 | 35.52 | 35.23 | 35.36 | 779,594 | -0.01(-0.02%) |
Sep 13, 2012 | 34.84 | 35.43 | 34.80 | 35.36 | 764,867 | +0.51(+1.47%) |
Sep 12, 2012 | 34.93 | 34.93 | 34.79 | 34.85 | 585,658 | +0.03(+0.10%) |
Sep 11, 2012 | 34.80 | 34.92 | 34.78 | 34.82 | 518,988 | +0.07(+0.20%) |
Sep 10, 2012 | 34.83 | 34.89 | 34.73 | 34.75 | 371,648 | -0.12(-0.34%) |
Sep 07, 2012 | 34.89 | 34.91 | 34.78 | 34.86 | 510,427 | +0.02(+0.06%) |
Sep 06, 2012 | 34.40 | 34.84 | 34.40 | 34.84 | 645,097 | +0.62(+1.80%) |
Sep 05, 2012 | 34.30 | 34.35 | 34.17 | 34.23 | 563,081 | -0.02(-0.06%) |