Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 34.51 | 34.65 | 34.25 | 34.60 | 1,121,771 | +0.17(+0.48%) |
Nov 29, 2012 | 34.53 | 34.55 | 34.04 | 34.44 | 828,382 | +0.09(+0.27%) |
Nov 28, 2012 | 33.74 | 34.34 | 33.70 | 34.34 | 781,155 | +0.37(+1.09%) |
Nov 27, 2012 | 34.40 | 34.47 | 33.95 | 33.97 | 999,954 | -0.56(-1.61%) |
Nov 26, 2012 | 34.20 | 34.67 | 33.97 | 34.53 | 870,066 | -0.01(-0.03%) |
Nov 23, 2012 | 34.26 | 34.66 | 34.15 | 34.54 | 384,878 | +0.49(+1.44%) |
Nov 21, 2012 | 34.10 | 34.21 | 33.88 | 34.05 | 589,700 | -0.02(-0.05%) |
Nov 20, 2012 | 33.63 | 34.11 | 33.28 | 34.07 | 1,326,875 | +0.41(+1.21%) |
Nov 19, 2012 | 32.99 | 33.67 | 32.83 | 33.66 | 1,109,817 | +0.98(+3.01%) |
Nov 16, 2012 | 32.46 | 32.73 | 32.13 | 32.68 | 945,113 | +0.21(+0.66%) |
Nov 15, 2012 | 32.86 | 33.13 | 32.31 | 32.46 | 1,077,382 | -0.53(-1.60%) |
Nov 14, 2012 | 33.40 | 33.66 | 32.83 | 32.99 | 1,429,790 | -0.39(-1.17%) |
Nov 13, 2012 | 33.20 | 33.65 | 33.15 | 33.38 | 625,532 | -0.05(-0.14%) |
Nov 12, 2012 | 33.50 | 33.62 | 33.39 | 33.43 | 375,392 | +0.02(+0.06%) |
Nov 09, 2012 | 33.19 | 33.64 | 33.19 | 33.41 | 936,945 | +0.03(+0.08%) |
Nov 08, 2012 | 33.43 | 33.70 | 33.37 | 33.38 | 1,421,243 | -0.08(-0.25%) |
Nov 07, 2012 | 33.32 | 33.78 | 33.07 | 33.46 | 1,164,922 | -0.45(-1.31%) |
Nov 06, 2012 | 34.02 | 34.15 | 33.83 | 33.91 | 1,209,200 | -0.07(-0.22%) |
Nov 05, 2012 | 33.93 | 34.06 | 33.65 | 33.98 | 1,252,162 | +0.06(+0.16%) |
Nov 02, 2012 | 34.59 | 34.59 | 33.86 | 33.93 | 1,241,025 | -0.47(-1.37%) |
Nov 01, 2012 | 32.95 | 34.61 | 32.85 | 34.40 | 2,058,256 | +1.45(+4.39%) |
Oct 31, 2012 | 33.14 | 33.37 | 32.62 | 32.95 | 1,388,377 | -0.25(-0.75%) |
Oct 26, 2012 | 32.95 | 33.20 | 33.20 | 33.20 | 1,131,851 | +0.30(+0.90%) |
Oct 25, 2012 | 32.80 | 33.05 | 32.69 | 32.91 | 1,007,387 | +0.19(+0.60%) |
Oct 24, 2012 | 32.30 | 32.76 | 32.21 | 32.71 | 1,487,315 | +0.60(+1.88%) |
Oct 23, 2012 | 31.18 | 32.17 | 30.28 | 32.11 | 1,729,779 | +0.56(+1.76%) |
Oct 19, 2012 | 32.65 | 32.68 | 31.48 | 31.55 | 1,748,755 | -1.23(-3.76%) |
Oct 18, 2012 | 32.88 | 32.95 | 32.56 | 32.79 | 1,630,235 | -0.17(-0.51%) |
Oct 17, 2012 | 32.85 | 33.07 | 32.76 | 32.95 | 931,183 | +0.10(+0.31%) |
Oct 16, 2012 | 32.43 | 32.89 | 32.38 | 32.85 | 852,160 | +0.57(+1.78%) |
Oct 15, 2012 | 31.72 | 32.31 | 31.60 | 32.28 | 727,181 | +0.66(+2.08%) |
Oct 12, 2012 | 31.93 | 31.97 | 31.49 | 31.62 | 1,010,052 | -0.44(-1.36%) |
Oct 11, 2012 | 32.43 | 32.47 | 31.94 | 32.05 | 822,021 | -0.05(-0.14%) |
Oct 10, 2012 | 32.22 | 32.26 | 31.92 | 32.10 | 875,709 | -0.18(-0.55%) |
Oct 09, 2012 | 32.57 | 32.62 | 32.02 | 32.28 | 1,039,957 | -0.34(-1.05%) |
Oct 08, 2012 | 32.42 | 32.69 | 32.26 | 32.62 | 1,074,440 | +0.09(+0.28%) |
Oct 05, 2012 | 33.08 | 33.22 | 32.44 | 32.53 | 1,931,279 | -0.40(-1.21%) |
Oct 04, 2012 | 31.52 | 32.94 | 31.31 | 32.93 | 2,565,094 | +1.42(+4.50%) |
Oct 03, 2012 | 32.11 | 32.17 | 31.28 | 31.51 | 1,959,187 | -0.54(-1.68%) |
Oct 02, 2012 | 32.26 | 32.31 | 31.64 | 32.05 | 1,443,140 | -0.15(-0.46%) |
Oct 01, 2012 | 32.88 | 32.90 | 31.88 | 32.19 | 2,801,612 | -0.67(-2.03%) |
Sep 28, 2012 | 32.96 | 33.09 | 32.82 | 32.86 | 2,366,195 | -0.31(-0.92%) |
Sep 27, 2012 | 32.84 | 33.17 | 32.62 | 33.17 | 938,256 | +0.46(+1.42%) |
Sep 26, 2012 | 32.83 | 32.92 | 32.52 | 32.70 | 1,224,132 | -0.06(-0.17%) |
Sep 25, 2012 | 33.07 | 33.41 | 32.71 | 32.76 | 1,840,419 | -0.12(-0.37%) |
Sep 24, 2012 | 33.32 | 33.37 | 32.83 | 32.88 | 1,292,698 | -0.71(-2.12%) |
Sep 21, 2012 | 33.78 | 33.89 | 33.47 | 33.59 | 1,778,949 | +0.02(+0.06%) |
Sep 20, 2012 | 33.23 | 33.58 | 33.13 | 33.58 | 732,490 | +0.16(+0.47%) |
Sep 19, 2012 | 33.20 | 33.50 | 33.14 | 33.42 | 734,144 | +0.16(+0.47%) |
Sep 18, 2012 | 33.13 | 33.35 | 33.05 | 33.26 | 1,401,682 | +0.03(+0.08%) |
Sep 17, 2012 | 33.50 | 33.50 | 33.13 | 33.23 | 949,029 | -0.27(-0.80%) |
Sep 14, 2012 | 33.14 | 33.55 | 33.06 | 33.50 | 1,509,561 | +0.57(+1.72%) |
Sep 13, 2012 | 32.87 | 33.12 | 32.43 | 32.94 | 547,474 | +0.07(+0.23%) |
Sep 12, 2012 | 32.74 | 32.94 | 32.57 | 32.86 | 864,988 | +0.27(+0.82%) |
Sep 11, 2012 | 32.81 | 33.02 | 32.52 | 32.59 | 988,291 | -0.24(-0.73%) |
Sep 10, 2012 | 32.74 | 33.00 | 32.63 | 32.83 | 729,184 | +0.00(+0.00%) |
Sep 07, 2012 | 32.75 | 33.05 | 32.57 | 32.83 | 1,522,217 | +0.23(+0.71%) |
Sep 06, 2012 | 31.89 | 32.60 | 31.82 | 32.60 | 1,457,706 | +1.04(+3.28%) |
Sep 05, 2012 | 31.98 | 32.00 | 31.44 | 31.57 | 1,416,857 | -0.36(-1.13%) |