Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 30.97 | 31.37 | 30.94 | 31.37 | 2,118,626 | +0.30(+0.96%) |
Nov 29, 2012 | 30.96 | 31.11 | 30.85 | 31.08 | 360,674 | +0.09(+0.30%) |
Nov 28, 2012 | 30.96 | 31.13 | 30.72 | 30.98 | 583,175 | -0.19(-0.60%) |
Nov 27, 2012 | 31.42 | 31.59 | 31.02 | 31.17 | 662,040 | -0.37(-1.18%) |
Nov 26, 2012 | 31.74 | 31.74 | 31.36 | 31.54 | 706,482 | -0.19(-0.58%) |
Nov 23, 2012 | 31.35 | 31.79 | 31.34 | 31.73 | 655,096 | +0.39(+1.24%) |
Nov 21, 2012 | 31.60 | 32.11 | 31.25 | 31.34 | 1,101,261 | +0.20(+0.66%) |
Nov 20, 2012 | 31.28 | 31.28 | 31.04 | 31.13 | 945,846 | -0.13(-0.42%) |
Nov 19, 2012 | 30.89 | 31.43 | 30.69 | 31.26 | 1,060,879 | +0.65(+2.12%) |
Nov 16, 2012 | 30.45 | 30.83 | 30.22 | 30.61 | 569,243 | +0.06(+0.18%) |
Nov 15, 2012 | 31.16 | 31.16 | 30.45 | 30.56 | 722,439 | -0.34(-1.11%) |
Nov 14, 2012 | 31.54 | 32.17 | 30.87 | 30.90 | 541,173 | -0.46(-1.48%) |
Nov 13, 2012 | 31.59 | 31.70 | 31.26 | 31.36 | 584,879 | -0.41(-1.28%) |
Nov 12, 2012 | 31.50 | 31.99 | 31.48 | 31.77 | 717,971 | +0.33(+1.06%) |
Nov 09, 2012 | 30.96 | 31.61 | 30.87 | 31.44 | 764,298 | +0.38(+1.22%) |
Nov 08, 2012 | 32.01 | 32.08 | 31.06 | 31.06 | 608,977 | -0.71(-2.25%) |
Nov 07, 2012 | 32.14 | 32.24 | 31.59 | 31.77 | 399,431 | -0.65(-2.00%) |
Nov 06, 2012 | 32.06 | 32.49 | 32.02 | 32.42 | 278,019 | +0.31(+0.95%) |
Nov 05, 2012 | 32.10 | 32.24 | 31.86 | 32.12 | 372,841 | +0.11(+0.35%) |
Nov 02, 2012 | 32.60 | 32.60 | 31.96 | 32.00 | 449,781 | -0.48(-1.48%) |
Nov 01, 2012 | 31.86 | 32.50 | 31.77 | 32.49 | 511,902 | +0.62(+1.95%) |
Oct 31, 2012 | 31.72 | 31.86 | 31.28 | 31.86 | 302,774 | +0.25(+0.79%) |
Oct 26, 2012 | 32.10 | 31.61 | 31.61 | 31.61 | 340,754 | -0.50(-1.56%) |
Oct 25, 2012 | 31.75 | 32.13 | 31.72 | 32.12 | 468,125 | +0.56(+1.76%) |
Oct 24, 2012 | 31.55 | 31.66 | 31.33 | 31.56 | 317,537 | +0.13(+0.41%) |
Oct 23, 2012 | 31.35 | 31.60 | 31.21 | 31.43 | 619,884 | +0.12(+0.39%) |
Oct 19, 2012 | 31.54 | 31.54 | 31.11 | 31.31 | 379,405 | -0.23(-0.74%) |
Oct 18, 2012 | 31.58 | 31.67 | 31.28 | 31.54 | 582,645 | -0.06(-0.21%) |
Oct 17, 2012 | 31.35 | 31.81 | 30.67 | 31.60 | 590,848 | +0.33(+1.07%) |
Oct 16, 2012 | 31.28 | 31.54 | 31.11 | 31.27 | 712,089 | -0.03(-0.09%) |
Oct 15, 2012 | 31.14 | 31.36 | 31.13 | 31.30 | 514,968 | +0.22(+0.72%) |
Oct 12, 2012 | 31.24 | 31.36 | 30.91 | 31.08 | 579,261 | -0.31(-0.98%) |
Oct 11, 2012 | 31.44 | 31.62 | 31.08 | 31.38 | 524,492 | +0.24(+0.77%) |
Oct 10, 2012 | 31.23 | 31.30 | 30.90 | 31.14 | 300,352 | +0.14(+0.45%) |
Oct 09, 2012 | 31.35 | 31.48 | 30.90 | 31.00 | 284,005 | -0.32(-1.01%) |
Oct 08, 2012 | 31.22 | 31.46 | 30.99 | 31.32 | 393,025 | -0.10(-0.32%) |
Oct 05, 2012 | 31.48 | 31.63 | 31.27 | 31.42 | 321,748 | +0.07(+0.24%) |
Oct 04, 2012 | 31.34 | 31.45 | 31.16 | 31.35 | 331,841 | +0.04(+0.12%) |
Oct 03, 2012 | 31.08 | 31.35 | 30.97 | 31.31 | 444,724 | +0.34(+1.11%) |
Oct 02, 2012 | 30.84 | 31.06 | 30.71 | 30.96 | 723,688 | +0.01(+0.03%) |
Oct 01, 2012 | 32.00 | 32.00 | 30.90 | 30.96 | 907,492 | -1.01(-3.16%) |
Sep 28, 2012 | 31.59 | 31.99 | 31.40 | 31.97 | 748,494 | +0.33(+1.06%) |
Sep 27, 2012 | 32.00 | 32.00 | 31.48 | 31.63 | 672,876 | -0.23(-0.73%) |
Sep 26, 2012 | 31.91 | 31.99 | 31.68 | 31.86 | 470,325 | -0.07(-0.23%) |
Sep 25, 2012 | 32.05 | 32.31 | 31.91 | 31.94 | 1,242,083 | -0.10(-0.32%) |
Sep 24, 2012 | 32.02 | 32.37 | 31.66 | 32.04 | 950,550 | -0.11(-0.35%) |
Sep 21, 2012 | 31.95 | 32.15 | 31.68 | 32.15 | 873,469 | +0.49(+1.55%) |
Sep 20, 2012 | 31.31 | 31.73 | 31.22 | 31.66 | 784,685 | +0.21(+0.68%) |
Sep 19, 2012 | 31.61 | 31.96 | 31.45 | 31.45 | 694,242 | -0.09(-0.29%) |
Sep 18, 2012 | 31.17 | 31.69 | 31.11 | 31.54 | 517,185 | +0.40(+1.28%) |
Sep 17, 2012 | 31.46 | 31.50 | 30.89 | 31.14 | 543,910 | -0.39(-1.24%) |
Sep 14, 2012 | 30.07 | 32.11 | 30.07 | 31.53 | 996,882 | +0.88(+2.88%) |
Sep 13, 2012 | 30.65 | 30.93 | 30.53 | 30.65 | 618,380 | -0.04(-0.12%) |
Sep 12, 2012 | 30.58 | 30.81 | 30.57 | 30.69 | 209,639 | +0.25(+0.82%) |
Sep 11, 2012 | 30.34 | 30.63 | 30.33 | 30.44 | 525,718 | +0.07(+0.24%) |
Sep 10, 2012 | 30.96 | 30.96 | 30.31 | 30.36 | 340,708 | -0.48(-1.56%) |
Sep 07, 2012 | 30.81 | 31.12 | 30.72 | 30.84 | 443,503 | +0.22(+0.73%) |
Sep 06, 2012 | 30.61 | 30.71 | 30.40 | 30.62 | 831,895 | +0.15(+0.49%) |
Sep 05, 2012 | 30.42 | 30.53 | 30.15 | 30.47 | 334,847 | +0.00(+0.00%) |