Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 32.89 | 32.99 | 32.80 | 32.96 | 136,207 | +0.09(+0.27%) |
Nov 29, 2012 | 32.97 | 33.08 | 32.81 | 32.87 | 113,831 | +0.20(+0.61%) |
Nov 28, 2012 | 32.37 | 32.68 | 32.24 | 32.67 | 200,513 | -0.06(-0.18%) |
Nov 27, 2012 | 32.78 | 32.81 | 32.57 | 32.73 | 98,811 | -0.02(-0.06%) |
Nov 26, 2012 | 32.72 | 32.84 | 32.67 | 32.75 | 105,931 | -0.18(-0.55%) |
Nov 23, 2012 | 32.80 | 32.97 | 32.53 | 32.93 | 56,733 | +0.16(+0.49%) |
Nov 21, 2012 | 32.68 | 32.78 | 32.51 | 32.77 | 52,745 | +0.14(+0.43%) |
Nov 20, 2012 | 32.77 | 32.89 | 32.37 | 32.63 | 93,120 | -0.31(-0.94%) |
Nov 19, 2012 | 32.74 | 33.02 | 32.73 | 32.94 | 110,810 | +0.63(+1.95%) |
Nov 16, 2012 | 32.21 | 32.32 | 32.00 | 32.31 | 57,071 | +0.26(+0.81%) |
Nov 15, 2012 | 32.37 | 32.43 | 31.92 | 32.05 | 97,681 | -0.16(-0.50%) |
Nov 14, 2012 | 32.12 | 32.41 | 32.04 | 32.21 | 92,820 | +0.17(+0.53%) |
Nov 13, 2012 | 32.17 | 32.11 | 31.60 | 32.04 | 89,934 | -0.13(-0.40%) |
Nov 12, 2012 | 32.36 | 32.43 | 32.10 | 32.17 | 84,382 | -0.19(-0.59%) |
Nov 09, 2012 | 31.95 | 32.41 | 31.70 | 32.36 | 111,253 | +0.41(+1.28%) |
Nov 08, 2012 | 32.04 | 32.13 | 31.87 | 31.95 | 223,774 | -0.03(-0.09%) |
Nov 07, 2012 | 32.64 | 32.64 | 31.91 | 31.98 | 159,228 | -0.80(-2.44%) |
Nov 06, 2012 | 32.30 | 32.88 | 32.08 | 32.78 | 283,877 | +0.70(+2.18%) |
Nov 05, 2012 | 31.85 | 32.13 | 31.77 | 32.08 | 245,202 | +0.20(+0.63%) |
Nov 02, 2012 | 32.37 | 32.40 | 31.79 | 31.88 | 96,580 | -0.57(-1.76%) |
Nov 01, 2012 | 32.46 | 32.61 | 32.34 | 32.45 | 404,418 | +0.01(+0.03%) |
Oct 31, 2012 | 32.45 | 32.69 | 32.37 | 32.44 | 196,771 | -0.11(-0.34%) |
Oct 26, 2012 | 32.43 | 32.55 | 32.55 | 32.55 | 167,900 | +0.06(+0.18%) |
Oct 25, 2012 | 32.61 | 32.70 | 32.30 | 32.49 | 245,481 | +0.07(+0.22%) |
Oct 24, 2012 | 32.56 | 32.61 | 32.25 | 32.42 | 145,355 | -0.14(-0.43%) |
Oct 23, 2012 | 32.69 | 32.70 | 32.36 | 32.56 | 385,986 | -0.90(-2.69%) |
Oct 19, 2012 | 34.10 | 34.12 | 33.40 | 33.46 | 85,835 | -0.51(-1.50%) |
Oct 18, 2012 | 33.62 | 34.06 | 33.59 | 33.97 | 302,708 | +0.10(+0.30%) |
Oct 17, 2012 | 33.88 | 33.96 | 33.72 | 33.87 | 114,838 | +0.08(+0.24%) |
Oct 16, 2012 | 33.77 | 33.91 | 33.71 | 33.79 | 131,926 | -0.03(-0.09%) |
Oct 15, 2012 | 33.63 | 33.86 | 33.42 | 33.82 | 210,821 | -0.08(-0.24%) |
Oct 12, 2012 | 33.99 | 34.11 | 33.74 | 33.90 | 81,491 | -0.38(-1.11%) |
Oct 11, 2012 | 34.16 | 34.39 | 34.09 | 34.28 | 108,198 | +0.41(+1.21%) |
Oct 10, 2012 | 33.96 | 34.25 | 33.78 | 33.87 | 226,448 | -0.10(-0.29%) |
Oct 09, 2012 | 33.62 | 34.07 | 33.61 | 33.97 | 130,724 | +0.52(+1.55%) |
Oct 08, 2012 | 33.43 | 33.54 | 33.34 | 33.45 | 88,535 | -0.08(-0.24%) |
Oct 05, 2012 | 33.85 | 33.85 | 33.38 | 33.53 | 61,579 | -0.33(-0.97%) |
Oct 04, 2012 | 33.34 | 33.93 | 33.25 | 33.86 | 248,000 | +0.93(+2.82%) |
Oct 03, 2012 | 33.40 | 33.40 | 32.89 | 32.93 | 316,673 | -0.78(-2.31%) |
Oct 02, 2012 | 33.91 | 33.92 | 33.70 | 33.71 | 90,601 | -0.17(-0.50%) |
Oct 01, 2012 | 33.99 | 34.11 | 33.75 | 33.88 | 709,637 | +0.08(+0.24%) |
Sep 28, 2012 | 33.76 | 33.89 | 33.65 | 33.80 | 466,404 | +0.15(+0.46%) |
Sep 27, 2012 | 33.52 | 33.70 | 33.44 | 33.65 | 121,995 | +0.46(+1.38%) |
Sep 26, 2012 | 33.23 | 33.26 | 32.50 | 33.19 | 230,490 | -0.30(-0.90%) |
Sep 25, 2012 | 33.74 | 33.79 | 33.40 | 33.49 | 550,225 | -0.01(-0.03%) |
Sep 24, 2012 | 33.28 | 33.52 | 33.17 | 33.50 | 266,888 | -0.31(-0.92%) |
Sep 21, 2012 | 33.76 | 33.88 | 33.68 | 33.81 | 182,559 | +0.16(+0.48%) |
Sep 20, 2012 | 33.38 | 33.68 | 33.30 | 33.65 | 521,199 | +0.30(+0.90%) |
Sep 19, 2012 | 33.94 | 33.94 | 33.24 | 33.35 | 323,782 | -0.76(-2.23%) |
Sep 18, 2012 | 34.45 | 34.49 | 33.98 | 34.11 | 211,619 | -0.27(-0.79%) |
Sep 17, 2012 | 35.32 | 35.34 | 34.13 | 34.38 | 215,891 | -0.97(-2.74%) |
Sep 14, 2012 | 35.32 | 35.52 | 35.20 | 35.35 | 532,868 | +0.42(+1.20%) |
Sep 13, 2012 | 35.02 | 35.05 | 34.60 | 34.93 | 443,398 | +0.18(+0.52%) |
Sep 12, 2012 | 34.77 | 34.88 | 34.63 | 34.75 | 314,238 | +0.01(+0.03%) |
Sep 11, 2012 | 34.69 | 34.83 | 34.65 | 34.74 | 458,522 | +0.10(+0.29%) |
Sep 10, 2012 | 34.60 | 34.75 | 34.50 | 34.64 | 90,364 | +0.00(+0.00%) |
Sep 07, 2012 | 34.33 | 34.69 | 34.15 | 34.64 | 390,861 | +0.42(+1.23%) |
Sep 06, 2012 | 34.46 | 34.79 | 34.22 | 34.22 | 190,739 | -0.06(-0.18%) |
Sep 05, 2012 | 34.39 | 34.41 | 34.18 | 34.28 | 114,696 | -0.17(-0.49%) |