Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 32.00 | 32.36 | 32.00 | 32.26 | 1,013,070 | +0.40(+1.27%) |
Nov 29, 2012 | 31.98 | 32.19 | 31.77 | 31.86 | 476,156 | +0.10(+0.32%) |
Nov 28, 2012 | 31.60 | 31.83 | 31.21 | 31.76 | 694,933 | -0.05(-0.14%) |
Nov 27, 2012 | 31.91 | 32.06 | 31.64 | 31.80 | 682,046 | -0.03(-0.09%) |
Nov 26, 2012 | 32.08 | 32.08 | 31.61 | 31.83 | 661,200 | -0.30(-0.94%) |
Nov 23, 2012 | 32.30 | 32.31 | 32.06 | 32.13 | 547,027 | -0.18(-0.56%) |
Nov 21, 2012 | 33.36 | 33.47 | 31.69 | 32.31 | 3,305,320 | -1.69(-4.96%) |
Nov 20, 2012 | 33.55 | 34.08 | 33.55 | 34.00 | 456,264 | +0.28(+0.83%) |
Nov 19, 2012 | 33.54 | 33.80 | 33.36 | 33.72 | 594,544 | +0.64(+1.95%) |
Nov 16, 2012 | 32.64 | 33.09 | 32.63 | 33.08 | 561,269 | +0.38(+1.17%) |
Nov 15, 2012 | 32.75 | 32.93 | 32.59 | 32.70 | 500,818 | -0.03(-0.10%) |
Nov 14, 2012 | 32.78 | 32.97 | 32.65 | 32.73 | 422,553 | -0.11(-0.35%) |
Nov 13, 2012 | 32.55 | 33.16 | 32.55 | 32.84 | 367,897 | +0.07(+0.23%) |
Nov 12, 2012 | 32.83 | 33.04 | 32.71 | 32.77 | 479,803 | -0.09(-0.28%) |
Nov 09, 2012 | 32.79 | 33.10 | 32.67 | 32.86 | 316,471 | -0.15(-0.45%) |
Nov 08, 2012 | 33.06 | 33.36 | 32.93 | 33.01 | 510,260 | -0.12(-0.36%) |
Nov 07, 2012 | 32.81 | 33.39 | 32.69 | 33.13 | 675,017 | -0.02(-0.07%) |
Nov 06, 2012 | 33.03 | 33.27 | 32.97 | 33.15 | 399,831 | +0.02(+0.07%) |
Nov 05, 2012 | 32.90 | 33.20 | 32.72 | 33.13 | 247,169 | +0.21(+0.62%) |
Nov 02, 2012 | 33.19 | 33.30 | 32.91 | 32.92 | 576,952 | -0.06(-0.19%) |
Nov 01, 2012 | 32.74 | 33.19 | 32.49 | 32.99 | 334,106 | +0.01(+0.03%) |
Oct 31, 2012 | 32.99 | 33.22 | 32.83 | 32.98 | 573,421 | -0.09(-0.26%) |
Oct 26, 2012 | 32.95 | 33.06 | 33.06 | 33.06 | 383,493 | +0.09(+0.26%) |
Oct 25, 2012 | 32.74 | 33.11 | 32.66 | 32.98 | 581,561 | +0.36(+1.10%) |
Oct 24, 2012 | 32.74 | 32.99 | 32.55 | 32.62 | 273,027 | -0.13(-0.40%) |
Oct 23, 2012 | 32.58 | 32.90 | 32.41 | 32.75 | 362,385 | -0.45(-1.36%) |
Oct 19, 2012 | 33.68 | 33.68 | 33.15 | 33.20 | 473,860 | -0.43(-1.27%) |
Oct 18, 2012 | 33.86 | 33.89 | 33.63 | 33.63 | 436,138 | -0.25(-0.74%) |
Oct 17, 2012 | 33.66 | 34.04 | 33.60 | 33.88 | 721,078 | -0.07(-0.20%) |
Oct 16, 2012 | 33.97 | 34.13 | 33.63 | 33.94 | 319,275 | +0.09(+0.25%) |
Oct 15, 2012 | 33.93 | 34.00 | 33.67 | 33.86 | 299,319 | +0.09(+0.25%) |
Oct 12, 2012 | 33.75 | 34.18 | 33.72 | 33.77 | 291,337 | -0.14(-0.42%) |
Oct 11, 2012 | 34.20 | 34.29 | 33.90 | 33.92 | 410,003 | -0.06(-0.17%) |
Oct 10, 2012 | 34.04 | 34.16 | 33.67 | 33.97 | 439,410 | -0.13(-0.37%) |
Oct 09, 2012 | 34.10 | 34.32 | 34.04 | 34.10 | 677,103 | +0.02(+0.05%) |
Oct 08, 2012 | 34.12 | 34.22 | 33.90 | 34.08 | 773,927 | -0.20(-0.58%) |
Oct 05, 2012 | 34.63 | 34.72 | 34.27 | 34.28 | 378,765 | -0.19(-0.55%) |
Oct 04, 2012 | 34.58 | 34.62 | 34.32 | 34.47 | 323,845 | +0.09(+0.27%) |
Oct 03, 2012 | 34.73 | 34.73 | 34.13 | 34.38 | 678,602 | -0.47(-1.36%) |
Oct 02, 2012 | 35.02 | 35.04 | 34.65 | 34.85 | 649,030 | -0.52(-1.47%) |
Oct 01, 2012 | 35.17 | 35.47 | 35.03 | 35.37 | 658,409 | +0.23(+0.67%) |
Sep 28, 2012 | 35.23 | 35.23 | 34.99 | 35.14 | 803,431 | -0.10(-0.28%) |
Sep 27, 2012 | 35.01 | 35.56 | 34.83 | 35.23 | 650,330 | +0.29(+0.83%) |
Sep 26, 2012 | 34.94 | 34.95 | 34.59 | 34.94 | 618,984 | -0.11(-0.31%) |
Sep 25, 2012 | 35.80 | 35.83 | 35.05 | 35.05 | 629,166 | -0.64(-1.79%) |
Sep 24, 2012 | 36.15 | 36.20 | 35.63 | 35.69 | 736,298 | -0.55(-1.53%) |
Sep 21, 2012 | 37.17 | 37.21 | 36.13 | 36.24 | 3,463,334 | -0.86(-2.32%) |
Sep 20, 2012 | 36.64 | 37.10 | 36.36 | 37.10 | 1,535,518 | +0.48(+1.31%) |
Sep 19, 2012 | 36.57 | 36.88 | 36.44 | 36.62 | 2,069,977 | +0.11(+0.31%) |
Sep 18, 2012 | 36.93 | 37.02 | 36.48 | 36.51 | 1,271,430 | -0.42(-1.14%) |
Sep 17, 2012 | 35.99 | 37.23 | 35.67 | 36.93 | 2,460,555 | +1.36(+3.83%) |
Sep 14, 2012 | 35.84 | 35.89 | 35.47 | 35.57 | 423,983 | +0.04(+0.11%) |
Sep 13, 2012 | 35.48 | 35.66 | 35.33 | 35.53 | 902,766 | +0.08(+0.23%) |
Sep 12, 2012 | 35.50 | 35.63 | 35.36 | 35.45 | 580,748 | -0.05(-0.13%) |
Sep 11, 2012 | 35.43 | 35.65 | 35.23 | 35.50 | 383,523 | -0.03(-0.08%) |
Sep 10, 2012 | 35.71 | 35.80 | 35.28 | 35.52 | 248,956 | -0.19(-0.53%) |
Sep 07, 2012 | 35.71 | 35.81 | 35.55 | 35.71 | 742,439 | +0.15(+0.42%) |
Sep 06, 2012 | 35.31 | 35.67 | 35.14 | 35.56 | 715,933 | +0.50(+1.41%) |
Sep 05, 2012 | 34.84 | 35.16 | 34.72 | 35.07 | 531,028 | +0.26(+0.74%) |