Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 32.02 | 32.02 | 31.64 | 31.78 | 158,359 | -0.17(-0.53%) |
Nov 29, 2012 | 32.09 | 32.23 | 31.85 | 31.95 | 71,312 | +0.15(+0.47%) |
Nov 28, 2012 | 31.80 | 31.86 | 31.29 | 31.80 | 91,580 | -0.10(-0.31%) |
Nov 27, 2012 | 32.41 | 32.42 | 31.90 | 31.90 | 72,002 | -0.52(-1.60%) |
Nov 26, 2012 | 32.38 | 32.44 | 32.22 | 32.42 | 93,869 | +0.00(+0.00%) |
Nov 23, 2012 | 32.37 | 32.50 | 32.16 | 32.42 | 88,308 | +0.16(+0.50%) |
Nov 21, 2012 | 32.60 | 32.62 | 31.96 | 32.26 | 51,141 | -0.23(-0.71%) |
Nov 20, 2012 | 31.83 | 32.69 | 31.75 | 32.49 | 283,038 | +0.50(+1.56%) |
Nov 19, 2012 | 31.68 | 32.16 | 31.68 | 31.99 | 161,978 | +0.52(+1.65%) |
Nov 16, 2012 | 31.15 | 31.59 | 30.85 | 31.47 | 195,422 | +0.24(+0.77%) |
Nov 15, 2012 | 31.31 | 31.35 | 30.91 | 31.23 | 97,656 | -0.02(-0.06%) |
Nov 14, 2012 | 31.44 | 31.72 | 31.23 | 31.25 | 121,184 | -0.15(-0.48%) |
Nov 13, 2012 | 31.62 | 31.92 | 31.40 | 31.40 | 99,218 | -0.50(-1.57%) |
Nov 12, 2012 | 31.88 | 32.10 | 31.79 | 31.90 | 70,761 | +0.09(+0.28%) |
Nov 09, 2012 | 31.67 | 32.03 | 31.42 | 31.81 | 257,292 | +0.81(+2.61%) |
Nov 08, 2012 | 31.18 | 31.40 | 30.76 | 31.00 | 140,569 | -0.06(-0.19%) |
Nov 07, 2012 | 32.32 | 32.39 | 31.05 | 31.06 | 246,215 | -1.58(-4.84%) |
Nov 06, 2012 | 32.34 | 32.80 | 32.17 | 32.64 | 61,552 | +0.59(+1.84%) |
Nov 05, 2012 | 32.08 | 32.16 | 31.55 | 32.05 | 44,069 | +0.03(+0.09%) |
Nov 02, 2012 | 33.05 | 33.05 | 31.99 | 32.02 | 81,061 | -0.85(-2.59%) |
Nov 01, 2012 | 32.86 | 33.14 | 32.57 | 32.87 | 137,490 | +0.13(+0.40%) |
Oct 31, 2012 | 32.35 | 32.83 | 31.91 | 32.74 | 82,768 | +0.44(+1.36%) |
Oct 26, 2012 | 32.80 | 32.30 | 32.30 | 32.30 | 216,200 | -0.67(-2.03%) |
Oct 25, 2012 | 32.97 | 33.10 | 32.61 | 32.97 | 92,486 | +0.29(+0.89%) |
Oct 24, 2012 | 32.79 | 32.86 | 32.50 | 32.68 | 163,212 | +0.09(+0.28%) |
Oct 23, 2012 | 32.53 | 32.73 | 32.03 | 32.59 | 94,751 | -0.12(-0.37%) |
Oct 19, 2012 | 32.66 | 32.82 | 32.50 | 32.71 | 136,249 | -0.21(-0.64%) |
Oct 18, 2012 | 32.71 | 33.08 | 32.25 | 32.92 | 189,293 | +0.27(+0.83%) |
Oct 17, 2012 | 32.27 | 32.69 | 31.86 | 32.65 | 109,201 | +0.46(+1.43%) |
Oct 16, 2012 | 32.55 | 32.70 | 32.09 | 32.19 | 162,841 | -0.25(-0.77%) |
Oct 15, 2012 | 32.60 | 33.06 | 32.26 | 32.44 | 171,423 | -0.13(-0.40%) |
Oct 12, 2012 | 33.86 | 34.04 | 32.51 | 32.57 | 377,298 | -1.56(-4.57%) |
Oct 11, 2012 | 33.69 | 34.20 | 33.62 | 34.13 | 155,227 | +0.59(+1.76%) |
Oct 10, 2012 | 33.40 | 33.65 | 33.26 | 33.54 | 80,387 | -0.05(-0.15%) |
Oct 09, 2012 | 34.18 | 34.18 | 33.40 | 33.59 | 118,662 | -0.46(-1.35%) |
Oct 08, 2012 | 34.44 | 34.64 | 33.60 | 34.05 | 153,275 | -0.42(-1.22%) |
Oct 05, 2012 | 34.37 | 34.93 | 34.34 | 34.47 | 92,112 | +0.28(+0.82%) |
Oct 04, 2012 | 34.20 | 34.40 | 33.81 | 34.19 | 82,509 | +0.15(+0.44%) |
Oct 03, 2012 | 34.06 | 34.39 | 33.97 | 34.04 | 79,124 | -0.07(-0.21%) |
Oct 02, 2012 | 34.25 | 34.48 | 33.94 | 34.11 | 98,799 | -0.14(-0.41%) |
Oct 01, 2012 | 34.56 | 34.83 | 34.01 | 34.25 | 188,521 | -0.22(-0.64%) |
Sep 28, 2012 | 34.48 | 34.64 | 34.01 | 34.47 | 152,340 | -0.18(-0.52%) |
Sep 27, 2012 | 34.26 | 34.76 | 34.08 | 34.65 | 103,423 | +0.53(+1.55%) |
Sep 26, 2012 | 34.03 | 34.21 | 33.93 | 34.12 | 105,170 | +0.19(+0.56%) |
Sep 25, 2012 | 34.21 | 34.50 | 33.87 | 33.93 | 103,271 | -0.17(-0.50%) |
Sep 24, 2012 | 33.70 | 34.27 | 33.62 | 34.10 | 111,638 | +0.38(+1.13%) |
Sep 21, 2012 | 34.38 | 34.38 | 33.71 | 33.72 | 567,842 | -0.17(-0.50%) |
Sep 20, 2012 | 34.16 | 34.16 | 33.77 | 33.89 | 143,367 | -0.41(-1.20%) |
Sep 19, 2012 | 34.66 | 34.74 | 34.15 | 34.30 | 96,302 | -0.33(-0.95%) |
Sep 18, 2012 | 34.01 | 34.75 | 33.89 | 34.63 | 123,764 | +0.70(+2.06%) |
Sep 17, 2012 | 34.42 | 34.42 | 33.81 | 33.93 | 81,309 | -0.62(-1.79%) |
Sep 14, 2012 | 34.58 | 34.98 | 33.49 | 34.55 | 171,378 | +0.25(+0.73%) |
Sep 13, 2012 | 33.78 | 34.76 | 33.53 | 34.30 | 143,001 | +0.46(+1.36%) |
Sep 12, 2012 | 33.53 | 33.84 | 33.30 | 33.84 | 79,844 | +0.45(+1.35%) |
Sep 11, 2012 | 33.50 | 33.91 | 33.32 | 33.39 | 75,576 | -0.19(-0.57%) |
Sep 10, 2012 | 33.60 | 33.67 | 33.33 | 33.58 | 121,687 | -0.06(-0.18%) |
Sep 07, 2012 | 33.85 | 33.99 | 33.45 | 33.64 | 238,741 | -0.13(-0.38%) |
Sep 06, 2012 | 33.05 | 33.96 | 33.05 | 33.77 | 184,237 | +0.84(+2.55%) |
Sep 05, 2012 | 32.78 | 33.11 | 32.71 | 32.93 | 394,054 | +0.06(+0.18%) |