Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 36.78 | 37.04 | 36.46 | 36.54 | 277,365 | -0.19(-0.51%) |
Nov 29, 2012 | 36.50 | 36.83 | 36.29 | 36.73 | 313,114 | +0.46(+1.27%) |
Nov 28, 2012 | 36.13 | 36.30 | 35.63 | 36.27 | 169,528 | +0.08(+0.23%) |
Nov 27, 2012 | 36.23 | 36.44 | 35.91 | 36.18 | 300,692 | -0.09(-0.25%) |
Nov 26, 2012 | 36.17 | 36.57 | 35.95 | 36.27 | 191,512 | +0.11(+0.31%) |
Nov 23, 2012 | 36.21 | 36.46 | 35.84 | 36.16 | 199,669 | +0.13(+0.37%) |
Nov 21, 2012 | 36.20 | 36.20 | 35.74 | 36.03 | 171,610 | +0.01(+0.04%) |
Nov 20, 2012 | 35.37 | 36.12 | 35.30 | 36.02 | 219,631 | +0.52(+1.48%) |
Nov 19, 2012 | 35.46 | 35.82 | 35.30 | 35.49 | 375,498 | +0.38(+1.09%) |
Nov 16, 2012 | 35.04 | 35.44 | 34.75 | 35.11 | 387,262 | -0.04(-0.12%) |
Nov 15, 2012 | 35.44 | 36.07 | 34.78 | 35.15 | 193,822 | -0.34(-0.95%) |
Nov 14, 2012 | 36.18 | 36.60 | 35.46 | 35.48 | 367,952 | -0.64(-1.76%) |
Nov 13, 2012 | 36.17 | 36.32 | 35.90 | 36.12 | 100,446 | -0.04(-0.12%) |
Nov 12, 2012 | 36.30 | 36.55 | 35.97 | 36.16 | 123,372 | -0.04(-0.12%) |
Nov 09, 2012 | 36.26 | 36.57 | 36.08 | 36.20 | 260,648 | -0.23(-0.63%) |
Nov 08, 2012 | 36.57 | 36.90 | 36.35 | 36.44 | 229,290 | -0.17(-0.48%) |
Nov 07, 2012 | 36.75 | 36.88 | 36.57 | 36.61 | 163,766 | -0.43(-1.17%) |
Nov 06, 2012 | 37.05 | 37.11 | 36.67 | 37.04 | 127,092 | +0.16(+0.44%) |
Nov 05, 2012 | 37.09 | 37.53 | 36.51 | 36.88 | 115,819 | -0.20(-0.53%) |
Nov 02, 2012 | 36.91 | 37.22 | 36.74 | 37.08 | 235,970 | +0.43(+1.16%) |
Nov 01, 2012 | 36.53 | 36.74 | 36.30 | 36.65 | 306,578 | +0.27(+0.73%) |
Oct 31, 2012 | 36.27 | 36.49 | 36.04 | 36.39 | 368,175 | +0.22(+0.62%) |
Oct 26, 2012 | 36.51 | 36.16 | 36.16 | 36.16 | 164,538 | -0.25(-0.69%) |
Oct 25, 2012 | 36.89 | 37.04 | 36.32 | 36.41 | 387,671 | -0.26(-0.71%) |
Oct 24, 2012 | 37.18 | 37.28 | 36.55 | 36.67 | 182,341 | -0.37(-1.00%) |
Oct 23, 2012 | 36.85 | 37.06 | 36.45 | 37.04 | 145,869 | -0.15(-0.41%) |
Oct 19, 2012 | 37.52 | 37.72 | 36.95 | 37.20 | 243,345 | -0.57(-1.50%) |
Oct 18, 2012 | 37.67 | 38.95 | 37.58 | 37.76 | 314,755 | +0.04(+0.11%) |
Oct 17, 2012 | 37.47 | 37.90 | 37.31 | 37.72 | 135,874 | +0.09(+0.24%) |
Oct 16, 2012 | 37.48 | 37.83 | 37.40 | 37.63 | 101,464 | +0.29(+0.79%) |
Oct 15, 2012 | 37.18 | 37.50 | 37.03 | 37.34 | 147,088 | +0.17(+0.47%) |
Oct 12, 2012 | 37.25 | 37.55 | 37.13 | 37.16 | 104,640 | -0.14(-0.37%) |
Oct 11, 2012 | 37.23 | 37.50 | 37.18 | 37.30 | 236,578 | +0.24(+0.64%) |
Oct 10, 2012 | 36.93 | 37.11 | 36.91 | 37.06 | 198,600 | +0.14(+0.38%) |
Oct 09, 2012 | 37.07 | 37.15 | 36.92 | 36.92 | 157,223 | -0.08(-0.21%) |
Oct 08, 2012 | 36.99 | 37.07 | 36.85 | 37.00 | 149,180 | -0.06(-0.15%) |
Oct 05, 2012 | 37.34 | 37.51 | 37.04 | 37.06 | 362,294 | -0.24(-0.66%) |
Oct 04, 2012 | 37.78 | 37.78 | 37.10 | 37.30 | 258,457 | -0.32(-0.85%) |
Oct 03, 2012 | 37.50 | 38.01 | 37.41 | 37.62 | 193,313 | +0.21(+0.56%) |
Oct 02, 2012 | 37.31 | 37.54 | 37.12 | 37.41 | 171,103 | +0.27(+0.73%) |
Oct 01, 2012 | 37.34 | 37.40 | 36.58 | 37.14 | 148,048 | -0.04(-0.11%) |
Sep 28, 2012 | 36.85 | 37.31 | 36.74 | 37.18 | 176,221 | +0.14(+0.38%) |
Sep 27, 2012 | 37.12 | 37.27 | 36.86 | 37.04 | 262,544 | +0.15(+0.42%) |
Sep 26, 2012 | 37.12 | 37.37 | 36.78 | 36.89 | 216,125 | -0.15(-0.41%) |
Sep 25, 2012 | 37.48 | 37.64 | 37.01 | 37.04 | 239,472 | -0.34(-0.90%) |
Sep 24, 2012 | 37.13 | 37.80 | 37.10 | 37.38 | 176,018 | +0.06(+0.15%) |
Sep 21, 2012 | 37.79 | 37.79 | 36.94 | 37.32 | 542,777 | -0.12(-0.32%) |
Sep 20, 2012 | 37.85 | 37.85 | 37.15 | 37.44 | 199,886 | -0.48(-1.25%) |
Sep 19, 2012 | 38.25 | 38.25 | 37.92 | 37.92 | 129,325 | -0.22(-0.59%) |
Sep 18, 2012 | 38.39 | 38.39 | 37.87 | 38.14 | 190,081 | -0.19(-0.49%) |
Sep 17, 2012 | 38.73 | 38.99 | 38.21 | 38.33 | 201,534 | -0.45(-1.17%) |
Sep 14, 2012 | 38.68 | 39.10 | 38.44 | 38.78 | 248,227 | +0.33(+0.85%) |
Sep 13, 2012 | 37.86 | 39.07 | 37.67 | 38.45 | 382,893 | +0.56(+1.48%) |
Sep 12, 2012 | 38.02 | 38.05 | 37.75 | 37.89 | 222,833 | -0.07(-0.18%) |
Sep 11, 2012 | 37.91 | 37.97 | 37.67 | 37.96 | 137,492 | +0.12(+0.31%) |
Sep 10, 2012 | 38.04 | 38.12 | 37.58 | 37.85 | 176,470 | -0.19(-0.51%) |
Sep 07, 2012 | 38.12 | 38.59 | 37.93 | 38.04 | 184,724 | +0.01(+0.02%) |
Sep 06, 2012 | 37.77 | 38.08 | 37.67 | 38.03 | 779,067 | +0.38(+1.01%) |
Sep 05, 2012 | 37.55 | 37.69 | 37.19 | 37.65 | 197,534 | -0.05(-0.13%) |