Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 39.20 | 39.34 | 38.66 | 38.99 | 572,212 | -0.31(-0.79%) |
Nov 29, 2012 | 38.82 | 39.46 | 38.69 | 39.30 | 812,725 | +0.73(+1.89%) |
Nov 28, 2012 | 37.89 | 38.66 | 37.59 | 38.57 | 541,778 | +0.57(+1.50%) |
Nov 27, 2012 | 37.67 | 38.32 | 37.51 | 38.00 | 677,159 | +0.30(+0.80%) |
Nov 26, 2012 | 37.04 | 37.94 | 36.99 | 37.70 | 523,939 | +0.54(+1.45%) |
Nov 23, 2012 | 36.94 | 37.38 | 36.87 | 37.16 | 168,560 | +0.39(+1.06%) |
Nov 21, 2012 | 36.66 | 36.83 | 36.41 | 36.77 | 811,105 | +0.13(+0.35%) |
Nov 20, 2012 | 36.49 | 36.77 | 36.04 | 36.64 | 812,864 | +0.11(+0.30%) |
Nov 19, 2012 | 36.54 | 36.88 | 36.28 | 36.53 | 571,675 | +0.53(+1.47%) |
Nov 16, 2012 | 35.42 | 36.12 | 35.19 | 36.00 | 596,088 | +0.71(+2.01%) |
Nov 15, 2012 | 35.37 | 36.06 | 35.08 | 35.29 | 1,634,534 | +0.00(+0.00%) |
Nov 14, 2012 | 36.38 | 36.42 | 35.20 | 35.29 | 815,927 | -0.88(-2.43%) |
Nov 13, 2012 | 35.68 | 36.75 | 35.58 | 36.17 | 565,334 | +0.04(+0.11%) |
Nov 12, 2012 | 35.78 | 36.28 | 35.75 | 36.13 | 469,936 | +0.44(+1.23%) |
Nov 09, 2012 | 35.42 | 36.21 | 35.39 | 35.69 | 786,586 | +0.16(+0.45%) |
Nov 08, 2012 | 35.90 | 36.30 | 35.51 | 35.53 | 711,420 | -0.41(-1.14%) |
Nov 07, 2012 | 36.00 | 36.33 | 35.83 | 35.94 | 718,107 | -0.42(-1.16%) |
Nov 06, 2012 | 36.07 | 36.71 | 35.99 | 36.36 | 527,293 | +0.47(+1.31%) |
Nov 05, 2012 | 35.30 | 36.02 | 35.12 | 35.89 | 420,385 | +0.54(+1.53%) |
Nov 02, 2012 | 35.75 | 35.75 | 35.25 | 35.35 | 370,995 | -0.15(-0.42%) |
Nov 01, 2012 | 33.91 | 35.57 | 33.91 | 35.50 | 625,134 | +1.11(+3.23%) |
Oct 31, 2012 | 33.98 | 34.51 | 33.72 | 34.39 | 891,699 | +0.84(+2.50%) |
Oct 26, 2012 | 33.68 | 33.55 | 33.55 | 33.55 | 581,500 | +0.01(+0.03%) |
Oct 25, 2012 | 33.92 | 34.20 | 33.14 | 33.54 | 2,221,546 | -0.93(-2.70%) |
Oct 24, 2012 | 35.03 | 35.13 | 34.21 | 34.47 | 1,247,687 | -0.47(-1.35%) |
Oct 23, 2012 | 35.13 | 35.15 | 34.46 | 34.94 | 1,056,233 | -0.76(-2.13%) |
Oct 19, 2012 | 36.54 | 36.60 | 35.45 | 35.70 | 729,148 | -1.06(-2.88%) |
Oct 18, 2012 | 37.34 | 37.38 | 36.56 | 36.76 | 572,788 | -0.55(-1.47%) |
Oct 17, 2012 | 37.20 | 37.47 | 37.02 | 37.31 | 463,780 | +0.20(+0.54%) |
Oct 16, 2012 | 36.93 | 37.19 | 36.85 | 37.11 | 812,612 | +0.50(+1.37%) |
Oct 15, 2012 | 36.50 | 36.66 | 36.35 | 36.61 | 516,064 | +0.22(+0.60%) |
Oct 12, 2012 | 36.59 | 36.81 | 36.25 | 36.39 | 483,348 | +0.09(+0.25%) |
Oct 11, 2012 | 36.58 | 36.86 | 36.25 | 36.30 | 1,088,017 | -0.03(-0.08%) |
Oct 10, 2012 | 36.53 | 36.96 | 36.13 | 36.33 | 2,997,653 | -0.39(-1.06%) |
Oct 09, 2012 | 36.81 | 37.16 | 36.50 | 36.72 | 1,150,194 | -0.18(-0.49%) |
Oct 08, 2012 | 36.96 | 37.09 | 36.76 | 36.90 | 408,074 | -0.31(-0.83%) |
Oct 05, 2012 | 37.33 | 37.47 | 36.92 | 37.21 | 463,930 | +0.06(+0.16%) |
Oct 04, 2012 | 36.94 | 37.47 | 36.87 | 37.15 | 596,602 | +0.58(+1.59%) |
Oct 03, 2012 | 36.38 | 36.57 | 35.90 | 36.57 | 388,493 | +0.45(+1.25%) |
Oct 02, 2012 | 36.44 | 36.48 | 35.63 | 36.12 | 391,264 | -0.06(-0.17%) |
Oct 01, 2012 | 36.80 | 37.22 | 35.88 | 36.18 | 840,204 | -0.49(-1.34%) |
Sep 28, 2012 | 35.86 | 36.76 | 35.78 | 36.67 | 609,557 | +0.54(+1.49%) |
Sep 27, 2012 | 35.32 | 36.16 | 35.20 | 36.13 | 521,056 | +1.08(+3.08%) |
Sep 26, 2012 | 35.23 | 35.32 | 34.52 | 35.05 | 613,619 | -0.19(-0.54%) |
Sep 25, 2012 | 36.28 | 36.65 | 35.21 | 35.24 | 629,100 | -0.98(-2.71%) |
Sep 24, 2012 | 36.27 | 36.43 | 35.99 | 36.22 | 894,803 | -0.42(-1.15%) |
Sep 21, 2012 | 36.51 | 36.79 | 36.14 | 36.64 | 736,818 | +0.35(+0.96%) |
Sep 20, 2012 | 35.80 | 36.29 | 35.47 | 36.29 | 578,975 | +0.14(+0.39%) |
Sep 19, 2012 | 35.68 | 36.27 | 35.38 | 36.15 | 1,167,687 | +0.48(+1.35%) |
Sep 18, 2012 | 35.54 | 36.00 | 35.43 | 35.67 | 645,687 | -0.13(-0.36%) |
Sep 17, 2012 | 35.76 | 35.87 | 35.16 | 35.80 | 1,236,480 | -0.09(-0.25%) |
Sep 14, 2012 | 34.92 | 36.34 | 34.92 | 35.89 | 1,062,231 | +1.23(+3.55%) |
Sep 13, 2012 | 33.93 | 35.01 | 33.77 | 34.66 | 730,659 | +0.86(+2.54%) |
Sep 12, 2012 | 34.08 | 34.37 | 33.64 | 33.80 | 416,659 | +0.04(+0.12%) |
Sep 11, 2012 | 33.65 | 34.23 | 33.50 | 33.76 | 557,139 | +0.08(+0.24%) |
Sep 10, 2012 | 34.42 | 34.68 | 33.34 | 33.68 | 1,472,787 | -1.36(-3.88%) |
Sep 07, 2012 | 35.00 | 35.66 | 34.63 | 35.04 | 773,579 | +0.37(+1.07%) |
Sep 06, 2012 | 33.99 | 34.80 | 33.92 | 34.67 | 560,118 | +1.05(+3.12%) |
Sep 05, 2012 | 33.23 | 33.95 | 33.10 | 33.62 | 676,076 | +0.44(+1.33%) |