Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 33.14 | 33.14 | 32.89 | 33.01 | 141,105 | -0.05(-0.16%) |
Nov 29, 2012 | 32.95 | 33.12 | 32.85 | 33.07 | 139,197 | +0.38(+1.15%) |
Nov 28, 2012 | 32.35 | 32.70 | 32.09 | 32.69 | 159,902 | +0.19(+0.59%) |
Nov 27, 2012 | 32.48 | 32.75 | 32.43 | 32.50 | 114,579 | +0.01(+0.03%) |
Nov 26, 2012 | 32.25 | 32.49 | 32.20 | 32.49 | 156,408 | +0.12(+0.38%) |
Nov 23, 2012 | 32.11 | 32.37 | 32.07 | 32.37 | 56,322 | +0.37(+1.15%) |
Nov 21, 2012 | 31.91 | 32.02 | 31.81 | 32.00 | 75,525 | +0.13(+0.41%) |
Nov 20, 2012 | 31.72 | 31.90 | 31.58 | 31.87 | 140,034 | +0.11(+0.34%) |
Nov 19, 2012 | 31.40 | 31.76 | 31.34 | 31.76 | 526,159 | +0.71(+2.28%) |
Nov 16, 2012 | 30.85 | 31.11 | 30.55 | 31.05 | 241,489 | +0.23(+0.75%) |
Nov 15, 2012 | 30.94 | 31.09 | 30.63 | 30.82 | 351,552 | -0.19(-0.61%) |
Nov 14, 2012 | 31.64 | 31.67 | 30.93 | 31.01 | 322,492 | -0.57(-1.82%) |
Nov 13, 2012 | 31.57 | 31.91 | 31.48 | 31.58 | 229,482 | -0.17(-0.53%) |
Nov 12, 2012 | 31.87 | 31.90 | 31.66 | 31.75 | 140,287 | -0.03(-0.08%) |
Nov 09, 2012 | 31.66 | 32.06 | 31.57 | 31.78 | 500,398 | +0.01(+0.04%) |
Nov 08, 2012 | 32.24 | 32.30 | 31.76 | 31.76 | 141,148 | -0.51(-1.58%) |
Nov 07, 2012 | 32.69 | 32.69 | 32.12 | 32.27 | 363,378 | -0.82(-2.48%) |
Nov 06, 2012 | 32.92 | 33.22 | 32.74 | 33.10 | 462,959 | +0.36(+1.09%) |
Nov 05, 2012 | 32.51 | 32.83 | 32.47 | 32.74 | 609,969 | +0.20(+0.62%) |
Nov 02, 2012 | 33.08 | 33.08 | 32.52 | 32.54 | 381,770 | -0.35(-1.07%) |
Nov 01, 2012 | 32.55 | 32.97 | 32.55 | 32.89 | 306,824 | +0.42(+1.28%) |
Oct 31, 2012 | 32.24 | 32.48 | 32.17 | 32.48 | 337,126 | +0.21(+0.66%) |
Oct 26, 2012 | 32.40 | 32.26 | 32.26 | 32.26 | 143,566 | -0.18(-0.55%) |
Oct 25, 2012 | 32.64 | 32.73 | 32.18 | 32.44 | 363,056 | +0.10(+0.32%) |
Oct 24, 2012 | 32.53 | 32.54 | 32.24 | 32.34 | 136,018 | -0.04(-0.13%) |
Oct 23, 2012 | 32.28 | 32.43 | 32.00 | 32.38 | 203,208 | -0.23(-0.71%) |
Oct 19, 2012 | 32.93 | 32.95 | 32.42 | 32.61 | 192,658 | -0.57(-1.72%) |
Oct 18, 2012 | 33.25 | 33.39 | 33.15 | 33.18 | 151,143 | -0.11(-0.33%) |
Oct 17, 2012 | 33.02 | 33.32 | 32.99 | 33.29 | 177,757 | +0.34(+1.02%) |
Oct 16, 2012 | 32.92 | 33.05 | 32.89 | 32.95 | 338,368 | +0.21(+0.65%) |
Oct 15, 2012 | 32.68 | 32.78 | 32.45 | 32.74 | 189,209 | +0.17(+0.53%) |
Oct 12, 2012 | 32.89 | 32.97 | 32.49 | 32.57 | 204,801 | -0.35(-1.06%) |
Oct 11, 2012 | 33.06 | 33.20 | 32.90 | 32.92 | 142,529 | +0.08(+0.24%) |
Oct 10, 2012 | 32.93 | 32.98 | 32.74 | 32.84 | 205,118 | -0.05(-0.15%) |
Oct 09, 2012 | 33.35 | 33.37 | 32.87 | 32.89 | 214,646 | -0.44(-1.32%) |
Oct 08, 2012 | 33.33 | 33.42 | 33.24 | 33.33 | 235,909 | -0.17(-0.51%) |
Oct 05, 2012 | 33.68 | 33.96 | 33.43 | 33.50 | 934,890 | +0.01(+0.03%) |
Oct 04, 2012 | 33.39 | 33.53 | 33.09 | 33.49 | 234,099 | +0.24(+0.72%) |
Oct 03, 2012 | 33.41 | 33.48 | 33.12 | 33.25 | 665,369 | -0.08(-0.23%) |
Oct 02, 2012 | 33.45 | 33.49 | 33.18 | 33.33 | 408,051 | +0.05(+0.14%) |
Oct 01, 2012 | 33.37 | 33.61 | 33.14 | 33.28 | 711,479 | +0.16(+0.47%) |
Sep 28, 2012 | 33.31 | 33.35 | 33.09 | 33.13 | 178,442 | -0.29(-0.88%) |
Sep 27, 2012 | 33.25 | 33.54 | 33.05 | 33.42 | 243,602 | +0.33(+1.00%) |
Sep 26, 2012 | 33.37 | 33.39 | 32.97 | 33.09 | 447,822 | -0.24(-0.73%) |
Sep 25, 2012 | 34.03 | 34.11 | 33.30 | 33.33 | 263,895 | -0.51(-1.51%) |
Sep 24, 2012 | 33.73 | 34.05 | 33.73 | 33.84 | 332,630 | -0.03(-0.10%) |
Sep 21, 2012 | 34.14 | 34.16 | 33.88 | 33.88 | 261,010 | +0.07(+0.20%) |
Sep 20, 2012 | 33.80 | 33.89 | 33.58 | 33.81 | 268,619 | -0.17(-0.49%) |
Sep 19, 2012 | 34.14 | 34.14 | 33.95 | 33.98 | 231,187 | -0.05(-0.14%) |
Sep 18, 2012 | 34.04 | 34.11 | 33.92 | 34.02 | 234,995 | -0.09(-0.27%) |
Sep 17, 2012 | 34.23 | 34.28 | 33.97 | 34.11 | 395,926 | -0.27(-0.78%) |
Sep 14, 2012 | 34.17 | 34.57 | 34.17 | 34.38 | 340,820 | +0.39(+1.14%) |
Sep 13, 2012 | 33.64 | 34.28 | 33.45 | 33.99 | 455,382 | +0.41(+1.22%) |
Sep 12, 2012 | 33.55 | 33.60 | 33.33 | 33.58 | 434,649 | +0.18(+0.55%) |
Sep 11, 2012 | 33.31 | 33.57 | 33.28 | 33.40 | 435,197 | +0.11(+0.34%) |
Sep 10, 2012 | 33.36 | 33.51 | 33.27 | 33.29 | 539,675 | -0.08(-0.23%) |
Sep 07, 2012 | 33.18 | 33.45 | 33.15 | 33.36 | 198,805 | +0.28(+0.85%) |
Sep 06, 2012 | 32.63 | 33.20 | 32.58 | 33.08 | 848,603 | +0.67(+2.06%) |
Sep 05, 2012 | 32.48 | 32.60 | 32.34 | 32.41 | 318,713 | -0.05(-0.14%) |