Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 37.56 | 37.56 | 37.56 | 37.56 | 134 | +0.31(+0.84%) |
Nov 29, 2012 | 37.23 | 37.25 | 37.08 | 37.25 | 2,374 | +0.35(+0.95%) |
Nov 28, 2012 | 36.58 | 37.14 | 36.58 | 36.90 | 693 | -0.70(-1.86%) |
Nov 27, 2012 | 37.83 | 37.83 | 37.60 | 37.60 | 468 | -0.49(-1.29%) |
Nov 26, 2012 | 38.09 | 38.09 | 38.09 | 38.09 | 140 | -0.45(-1.17%) |
Nov 23, 2012 | 38.36 | 38.54 | 38.36 | 38.54 | 1,228 | +1.89(+5.16%) |
Nov 21, 2012 | 36.79 | 36.79 | 36.65 | 36.65 | 888 | -0.50(-1.35%) |
Nov 20, 2012 | 36.90 | 37.15 | 36.76 | 37.15 | 2,459 | +0.00(+0.00%) |
Nov 19, 2012 | 37.35 | 37.64 | 37.15 | 37.15 | 3,502 | +1.57(+4.41%) |
Nov 16, 2012 | 35.58 | 35.58 | 35.58 | 35.58 | 432 | -0.66(-1.82%) |
Nov 15, 2012 | 36.59 | 36.59 | 36.24 | 36.24 | 626 | -0.97(-2.61%) |
Nov 14, 2012 | 37.43 | 37.43 | 37.18 | 37.21 | 1,820 | -0.03(-0.08%) |
Nov 13, 2012 | 37.60 | 37.60 | 37.24 | 37.24 | 1,209 | -1.19(-3.10%) |
Nov 12, 2012 | 38.29 | 38.43 | 38.29 | 38.43 | 1,505 | +1.28(+3.45%) |
Nov 09, 2012 | 36.94 | 37.48 | 36.94 | 37.15 | 4,916 | +0.20(+0.54%) |
Nov 08, 2012 | 36.95 | 37.05 | 36.95 | 36.95 | 2,657 | +0.55(+1.51%) |
Nov 07, 2012 | 36.71 | 36.71 | 36.40 | 36.40 | 1,805 | -1.40(-3.70%) |
Nov 06, 2012 | 37.96 | 38.34 | 37.80 | 37.80 | 1,254 | +1.35(+3.70%) |
Nov 05, 2012 | 36.60 | 36.60 | 36.20 | 36.45 | 914 | +0.85(+2.39%) |
Nov 02, 2012 | 35.89 | 35.89 | 35.60 | 35.60 | 2,256 | -0.63(-1.74%) |
Nov 01, 2012 | 36.25 | 36.25 | 36.23 | 36.23 | 403 | +1.23(+3.51%) |
Oct 31, 2012 | 35.40 | 35.40 | 34.99 | 35.00 | 1,755 | +0.51(+1.48%) |
Oct 26, 2012 | 34.49 | 34.49 | 34.49 | 0 | +0.10(+0.29%) | |
Oct 23, 2012 | 34.39 | 34.39 | 34.39 | 0 | +0.55(+1.63%) | |
Oct 19, 2012 | 34.70 | 34.70 | 33.70 | 33.84 | 24,186 | -1.41(-4.00%) |
Oct 18, 2012 | 35.40 | 35.40 | 34.71 | 35.25 | 5,927 | -0.10(-0.28%) |
Oct 17, 2012 | 34.93 | 35.37 | 34.93 | 35.35 | 1,880 | +0.39(+1.11%) |
Oct 16, 2012 | 34.91 | 35.20 | 34.91 | 34.96 | 3,439 | -1.01(-2.81%) |
Oct 15, 2012 | 35.49 | 35.97 | 35.49 | 35.97 | 528 | -0.38(-1.05%) |
Oct 12, 2012 | 36.35 | 36.35 | 36.35 | 36.35 | 336 | +0.25(+0.69%) |
Oct 11, 2012 | 36.25 | 36.25 | 36.05 | 36.10 | 4,222 | +0.52(+1.46%) |
Oct 10, 2012 | 35.27 | 35.60 | 35.27 | 35.58 | 549 | -0.65(-1.79%) |
Oct 09, 2012 | 36.12 | 36.23 | 35.21 | 36.23 | 1,670 | +1.53(+4.41%) |
Oct 08, 2012 | 34.70 | 35.25 | 34.70 | 34.70 | 387 | -0.70(-1.98%) |
Oct 06, 2012 | 35.50 | 35.70 | 35.25 | 35.40 | 3,516 | +0.00(+0.00%) |
Oct 05, 2012 | 35.50 | 35.70 | 35.25 | 35.40 | 3,516 | +0.75(+2.16%) |
Oct 04, 2012 | 34.53 | 35.18 | 34.53 | 34.65 | 2,948 | -0.15(-0.43%) |
Oct 03, 2012 | 34.61 | 34.89 | 34.47 | 34.80 | 3,582 | -0.82(-2.29%) |
Oct 02, 2012 | 35.65 | 35.85 | 35.57 | 35.62 | 1,874 | -0.15(-0.41%) |
Oct 01, 2012 | 36.30 | 36.30 | 35.70 | 35.76 | 3,048 | +0.06(+0.18%) |
Sep 28, 2012 | 35.57 | 35.70 | 35.54 | 35.70 | 30,290 | -1.25(-3.38%) |
Sep 27, 2012 | 36.90 | 37.18 | 36.80 | 36.95 | 2,843 | +0.09(+0.24%) |
Sep 26, 2012 | 36.86 | 36.96 | 36.86 | 36.86 | 874 | -1.34(-3.51%) |
Sep 25, 2012 | 37.50 | 38.20 | 37.50 | 38.20 | 2,921 | +1.02(+2.75%) |
Sep 24, 2012 | 36.99 | 37.18 | 36.99 | 37.18 | 1,833 | +0.68(+1.86%) |
Sep 21, 2012 | 36.11 | 36.50 | 36.11 | 36.50 | 4,800 | +1.35(+3.84%) |
Sep 20, 2012 | 35.07 | 35.40 | 35.07 | 35.15 | 1,331 | -0.66(-1.84%) |
Sep 19, 2012 | 35.69 | 35.95 | 35.69 | 35.81 | 1,629 | +0.72(+2.05%) |
Sep 18, 2012 | 35.65 | 35.65 | 35.09 | 35.09 | 660 | +0.38(+1.09%) |
Sep 17, 2012 | 34.61 | 35.24 | 34.61 | 34.71 | 1,767 | -1.28(-3.56%) |
Sep 14, 2012 | 35.78 | 36.25 | 35.78 | 35.99 | 19,815 | -0.05(-0.14%) |
Sep 13, 2012 | 34.97 | 36.04 | 34.97 | 36.04 | 989 | +0.29(+0.81%) |
Sep 12, 2012 | 35.75 | 35.75 | 35.45 | 35.75 | 4,378 | +0.17(+0.49%) |
Sep 11, 2012 | 35.25 | 35.70 | 35.00 | 35.58 | 4,602 | +0.16(+0.44%) |
Sep 10, 2012 | 36.00 | 36.00 | 35.42 | 35.42 | 836 | -0.58(-1.61%) |
Sep 07, 2012 | 35.55 | 36.10 | 35.55 | 36.00 | 1,942 | +1.10(+3.15%) |
Sep 06, 2012 | 35.23 | 35.23 | 34.90 | 34.90 | 4,476 | +0.65(+1.90%) |
Sep 05, 2012 | 34.10 | 34.25 | 34.10 | 34.25 | 4,965 | -0.15(-0.44%) |