Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 31.50 | 31.63 | 31.36 | 31.51 | 270,902 | -0.02(-0.05%) |
Nov 29, 2012 | 31.23 | 31.55 | 30.88 | 31.53 | 170,963 | +0.43(+1.40%) |
Nov 28, 2012 | 30.62 | 31.11 | 30.22 | 31.09 | 180,821 | +0.23(+0.75%) |
Nov 27, 2012 | 30.91 | 31.14 | 30.67 | 30.86 | 164,524 | -0.13(-0.41%) |
Nov 26, 2012 | 30.58 | 31.07 | 30.58 | 30.99 | 184,508 | +0.22(+0.73%) |
Nov 23, 2012 | 30.60 | 30.80 | 30.30 | 30.76 | 118,702 | +0.22(+0.71%) |
Nov 21, 2012 | 30.54 | 30.75 | 30.41 | 30.55 | 92,577 | +0.02(+0.05%) |
Nov 20, 2012 | 30.67 | 30.67 | 30.31 | 30.53 | 162,195 | -0.26(-0.85%) |
Nov 19, 2012 | 30.26 | 30.85 | 30.15 | 30.79 | 241,968 | +0.85(+2.85%) |
Nov 16, 2012 | 30.29 | 30.52 | 29.79 | 29.94 | 251,297 | -0.40(-1.33%) |
Nov 15, 2012 | 30.37 | 30.75 | 30.05 | 30.34 | 419,618 | -0.10(-0.34%) |
Nov 14, 2012 | 31.07 | 31.32 | 30.39 | 30.45 | 453,523 | -0.64(-2.05%) |
Nov 13, 2012 | 30.53 | 31.25 | 30.53 | 31.08 | 383,624 | +0.27(+0.87%) |
Nov 12, 2012 | 30.61 | 31.07 | 30.38 | 30.81 | 104,651 | +0.37(+1.23%) |
Nov 09, 2012 | 30.36 | 30.74 | 30.26 | 30.44 | 255,333 | -0.02(-0.07%) |
Nov 08, 2012 | 30.89 | 30.89 | 30.37 | 30.46 | 329,835 | -0.50(-1.62%) |
Nov 07, 2012 | 31.36 | 31.50 | 30.51 | 30.96 | 268,777 | -0.72(-2.27%) |
Nov 06, 2012 | 31.15 | 31.95 | 31.15 | 31.68 | 244,701 | +0.40(+1.27%) |
Nov 05, 2012 | 31.14 | 31.38 | 31.07 | 31.29 | 138,653 | +0.07(+0.22%) |
Nov 02, 2012 | 32.00 | 32.00 | 31.20 | 31.22 | 247,897 | -0.57(-1.79%) |
Nov 01, 2012 | 30.99 | 31.96 | 30.99 | 31.79 | 415,978 | +0.78(+2.51%) |
Oct 31, 2012 | 31.03 | 31.50 | 30.61 | 31.01 | 541,708 | -0.32(-1.03%) |
Oct 26, 2012 | 31.43 | 31.33 | 31.33 | 31.33 | 131,293 | +0.00(+0.00%) |
Oct 25, 2012 | 31.34 | 31.35 | 30.61 | 31.33 | 276,645 | +0.13(+0.41%) |
Oct 24, 2012 | 31.95 | 32.10 | 31.10 | 31.20 | 251,081 | -0.62(-1.95%) |
Oct 23, 2012 | 31.47 | 32.03 | 31.26 | 31.82 | 178,228 | -0.28(-0.86%) |
Oct 19, 2012 | 33.34 | 33.34 | 31.90 | 32.10 | 648,054 | -1.41(-4.20%) |
Oct 18, 2012 | 34.02 | 34.02 | 33.19 | 33.51 | 436,911 | -0.04(-0.13%) |
Oct 17, 2012 | 33.00 | 34.40 | 32.79 | 33.55 | 482,864 | +0.67(+2.02%) |
Oct 16, 2012 | 32.42 | 33.08 | 32.42 | 32.89 | 555,209 | +0.55(+1.71%) |
Oct 15, 2012 | 32.03 | 32.35 | 31.75 | 32.33 | 301,833 | +0.25(+0.79%) |
Oct 12, 2012 | 32.21 | 32.33 | 31.91 | 32.08 | 208,482 | -0.06(-0.19%) |
Oct 11, 2012 | 32.31 | 32.47 | 32.06 | 32.14 | 208,248 | +0.05(+0.16%) |
Oct 10, 2012 | 32.24 | 32.49 | 31.98 | 32.09 | 171,098 | -0.16(-0.49%) |
Oct 09, 2012 | 32.69 | 32.70 | 32.05 | 32.24 | 200,063 | -0.33(-1.01%) |
Oct 08, 2012 | 32.24 | 32.72 | 32.18 | 32.57 | 320,984 | +0.13(+0.39%) |
Oct 05, 2012 | 32.63 | 33.05 | 32.24 | 32.45 | 304,267 | -0.05(-0.16%) |
Oct 04, 2012 | 32.21 | 32.51 | 32.04 | 32.50 | 185,367 | +0.42(+1.31%) |
Oct 03, 2012 | 31.72 | 32.30 | 31.55 | 32.08 | 214,921 | +0.35(+1.11%) |
Oct 02, 2012 | 31.55 | 31.73 | 31.32 | 31.73 | 244,971 | +0.35(+1.12%) |
Oct 01, 2012 | 31.81 | 31.97 | 31.20 | 31.38 | 438,815 | -0.37(-1.15%) |
Sep 28, 2012 | 32.36 | 32.49 | 31.72 | 31.74 | 369,299 | -0.74(-2.28%) |
Sep 27, 2012 | 32.46 | 32.65 | 32.12 | 32.48 | 226,914 | +0.17(+0.53%) |
Sep 26, 2012 | 32.94 | 32.95 | 32.30 | 32.31 | 278,876 | -0.56(-1.71%) |
Sep 25, 2012 | 33.08 | 33.45 | 32.82 | 32.87 | 330,840 | -0.08(-0.25%) |
Sep 24, 2012 | 32.72 | 33.12 | 32.67 | 32.95 | 329,919 | -0.03(-0.09%) |
Sep 21, 2012 | 33.25 | 33.26 | 32.83 | 32.98 | 456,556 | -0.09(-0.27%) |
Sep 20, 2012 | 32.91 | 33.17 | 32.55 | 33.07 | 682,430 | -0.17(-0.52%) |
Sep 19, 2012 | 32.60 | 33.29 | 32.39 | 33.25 | 255,806 | +0.80(+2.47%) |
Sep 18, 2012 | 32.45 | 32.56 | 32.15 | 32.45 | 256,495 | -0.10(-0.30%) |
Sep 17, 2012 | 33.40 | 33.62 | 32.53 | 32.54 | 270,401 | -1.00(-2.99%) |
Sep 14, 2012 | 33.24 | 33.87 | 33.19 | 33.55 | 266,369 | +0.31(+0.95%) |
Sep 13, 2012 | 32.76 | 33.35 | 32.57 | 33.23 | 356,981 | +0.48(+1.46%) |
Sep 12, 2012 | 32.60 | 32.81 | 32.46 | 32.75 | 214,450 | +0.30(+0.92%) |
Sep 11, 2012 | 32.27 | 32.52 | 32.02 | 32.45 | 315,097 | +0.16(+0.51%) |
Sep 10, 2012 | 32.16 | 32.34 | 31.83 | 32.29 | 175,330 | +0.01(+0.05%) |
Sep 07, 2012 | 31.58 | 32.37 | 31.27 | 32.27 | 313,583 | +0.71(+2.26%) |
Sep 06, 2012 | 31.15 | 31.90 | 31.11 | 31.56 | 390,650 | +0.51(+1.63%) |
Sep 05, 2012 | 31.11 | 31.27 | 30.78 | 31.06 | 277,693 | +0.08(+0.26%) |