Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 33.54 | 33.60 | 33.26 | 33.36 | 2,950,431 | -0.22(-0.66%) |
Nov 29, 2012 | 33.58 | 33.65 | 33.50 | 33.58 | 1,788,661 | +0.12(+0.36%) |
Nov 28, 2012 | 33.24 | 33.52 | 33.22 | 33.46 | 3,303,598 | -0.44(-1.30%) |
Nov 27, 2012 | 33.98 | 34.02 | 33.86 | 33.90 | 1,732,530 | -0.12(-0.35%) |
Nov 26, 2012 | 34.06 | 34.08 | 33.98 | 34.02 | 2,185,840 | -0.04(-0.12%) |
Nov 23, 2012 | 33.74 | 34.15 | 33.70 | 34.06 | 1,367,188 | +0.40(+1.19%) |
Nov 21, 2012 | 33.58 | 33.70 | 33.52 | 33.66 | 1,366,063 | +0.02(+0.06%) |
Nov 20, 2012 | 33.68 | 33.76 | 33.50 | 33.64 | 1,852,949 | -0.06(-0.18%) |
Nov 19, 2012 | 33.68 | 33.77 | 33.62 | 33.70 | 1,950,785 | +0.40(+1.20%) |
Nov 16, 2012 | 33.28 | 33.42 | 33.22 | 33.30 | 1,980,475 | -0.04(-0.12%) |
Nov 15, 2012 | 33.54 | 33.56 | 33.18 | 33.34 | 3,209,284 | -0.24(-0.71%) |
Nov 14, 2012 | 33.64 | 33.74 | 33.50 | 33.58 | 3,053,331 | +0.00(+0.00%) |
Nov 13, 2012 | 33.50 | 33.72 | 33.46 | 33.58 | 2,706,360 | -0.06(-0.18%) |
Nov 12, 2012 | 33.78 | 33.80 | 33.58 | 33.64 | 2,380,222 | -0.04(-0.12%) |
Nov 09, 2012 | 33.80 | 33.86 | 33.66 | 33.68 | 4,401,576 | -0.06(-0.17%) |
Nov 08, 2012 | 33.38 | 33.78 | 33.36 | 33.74 | 7,274,591 | +0.32(+0.95%) |
Nov 07, 2012 | 33.52 | 33.58 | 33.14 | 33.42 | 4,978,543 | +0.02(+0.06%) |
Nov 06, 2012 | 32.90 | 33.50 | 32.86 | 33.40 | 4,315,924 | +0.62(+1.89%) |
Nov 05, 2012 | 32.74 | 32.82 | 32.70 | 32.78 | 1,989,801 | +0.12(+0.37%) |
Nov 02, 2012 | 33.04 | 33.04 | 32.58 | 32.66 | 4,761,072 | -0.70(-2.10%) |
Nov 01, 2012 | 33.54 | 33.56 | 33.34 | 33.36 | 2,617,871 | -0.16(-0.48%) |
Oct 31, 2012 | 33.44 | 33.60 | 33.42 | 33.52 | 3,461,301 | +0.18(+0.54%) |
Oct 26, 2012 | 33.38 | 33.34 | 33.34 | 33.34 | 1,932,500 | +0.00(+0.00%) |
Oct 25, 2012 | 33.42 | 33.45 | 33.28 | 33.34 | 2,367,804 | +0.24(+0.73%) |
Oct 24, 2012 | 33.28 | 33.30 | 33.06 | 33.10 | 3,377,285 | -0.14(-0.42%) |
Oct 23, 2012 | 33.36 | 33.36 | 33.16 | 33.24 | 2,665,804 | -0.30(-0.90%) |
Oct 19, 2012 | 33.84 | 33.84 | 33.38 | 33.54 | 3,401,931 | -0.35(-1.03%) |
Oct 18, 2012 | 33.92 | 34.00 | 33.87 | 33.89 | 2,305,590 | -0.15(-0.44%) |
Oct 17, 2012 | 33.98 | 34.14 | 33.92 | 34.04 | 2,224,432 | +0.00(+0.00%) |
Oct 16, 2012 | 33.92 | 34.04 | 33.88 | 34.04 | 4,376,539 | +0.22(+0.65%) |
Oct 15, 2012 | 33.96 | 33.98 | 33.64 | 33.82 | 5,545,930 | -0.34(-1.00%) |
Oct 12, 2012 | 34.36 | 34.42 | 34.10 | 34.16 | 4,360,144 | -0.26(-0.76%) |
Oct 11, 2012 | 34.39 | 34.54 | 34.36 | 34.42 | 2,498,222 | +0.12(+0.35%) |
Oct 10, 2012 | 34.24 | 34.42 | 34.20 | 34.30 | 2,762,803 | -0.04(-0.12%) |
Oct 09, 2012 | 34.50 | 34.58 | 34.26 | 34.34 | 3,643,092 | -0.22(-0.64%) |
Oct 08, 2012 | 34.50 | 34.60 | 34.47 | 34.56 | 1,469,941 | -0.12(-0.35%) |
Oct 05, 2012 | 34.72 | 34.82 | 34.54 | 34.68 | 2,293,350 | -0.20(-0.57%) |
Oct 04, 2012 | 34.80 | 34.96 | 34.74 | 34.88 | 3,887,452 | +0.26(+0.75%) |
Oct 03, 2012 | 34.62 | 34.66 | 34.53 | 34.62 | 4,275,089 | +0.04(+0.12%) |
Oct 02, 2012 | 34.62 | 34.70 | 34.46 | 34.58 | 3,007,529 | +0.00(+0.00%) |
Oct 01, 2012 | 34.72 | 34.84 | 34.50 | 34.58 | 5,556,798 | +0.04(+0.12%) |
Sep 28, 2012 | 34.56 | 34.64 | 34.40 | 34.54 | 2,766,456 | -0.06(-0.17%) |
Sep 27, 2012 | 34.36 | 34.66 | 34.29 | 34.60 | 2,618,768 | +0.52(+1.53%) |
Sep 26, 2012 | 34.02 | 34.14 | 33.80 | 34.08 | 5,071,120 | -0.20(-0.58%) |
Sep 25, 2012 | 34.50 | 34.56 | 34.22 | 34.28 | 2,586,280 | -0.06(-0.17%) |
Sep 24, 2012 | 34.26 | 34.40 | 34.26 | 34.34 | 4,810,858 | -0.20(-0.58%) |
Sep 21, 2012 | 34.74 | 34.78 | 34.46 | 34.54 | 5,948,968 | +0.10(+0.29%) |
Sep 20, 2012 | 34.36 | 34.48 | 34.18 | 34.44 | 3,080,660 | -0.02(-0.06%) |
Sep 19, 2012 | 34.52 | 34.56 | 34.38 | 34.46 | 6,487,373 | -0.04(-0.12%) |
Sep 18, 2012 | 34.30 | 34.54 | 34.28 | 34.50 | 17,581,900 | +0.28(+0.82%) |
Sep 17, 2012 | 34.50 | 34.54 | 34.14 | 34.22 | 2,605,465 | -0.28(-0.81%) |
Sep 14, 2012 | 34.52 | 34.58 | 34.40 | 34.50 | 4,661,886 | +0.08(+0.23%) |
Sep 13, 2012 | 33.72 | 34.52 | 33.40 | 34.42 | 5,023,899 | +0.68(+2.02%) |
Sep 12, 2012 | 33.92 | 33.94 | 33.58 | 33.74 | 3,634,853 | +0.02(+0.06%) |
Sep 11, 2012 | 33.80 | 33.84 | 33.70 | 33.72 | 2,819,337 | +0.12(+0.36%) |
Sep 10, 2012 | 33.70 | 33.76 | 33.58 | 33.60 | 2,146,639 | -0.22(-0.65%) |
Sep 07, 2012 | 33.70 | 33.94 | 33.60 | 33.82 | 6,009,350 | +0.70(+2.11%) |
Sep 06, 2012 | 33.18 | 33.30 | 33.08 | 33.12 | 3,720,652 | +0.12(+0.36%) |
Sep 05, 2012 | 32.96 | 33.00 | 32.90 | 33.00 | 3,392,873 | -0.02(-0.06%) |