Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 34.59 | 34.73 | 34.34 | 34.68 | 129,523 | +0.20(+0.59%) |
Nov 29, 2012 | 34.45 | 34.58 | 34.01 | 34.48 | 199,991 | +0.21(+0.62%) |
Nov 28, 2012 | 33.96 | 34.44 | 33.25 | 34.27 | 352,705 | +0.27(+0.81%) |
Nov 27, 2012 | 33.95 | 34.40 | 33.80 | 34.00 | 308,863 | +0.11(+0.31%) |
Nov 26, 2012 | 34.01 | 34.51 | 33.88 | 33.89 | 170,764 | -0.26(-0.75%) |
Nov 23, 2012 | 33.79 | 34.22 | 33.79 | 34.15 | 23,691 | +0.47(+1.39%) |
Nov 21, 2012 | 33.22 | 33.71 | 33.22 | 33.68 | 39,240 | +0.50(+1.52%) |
Nov 20, 2012 | 33.35 | 33.47 | 33.02 | 33.17 | 93,386 | -0.21(-0.63%) |
Nov 19, 2012 | 33.17 | 33.78 | 33.02 | 33.39 | 169,565 | +0.47(+1.42%) |
Nov 16, 2012 | 32.67 | 33.01 | 32.36 | 32.92 | 280,528 | +0.14(+0.43%) |
Nov 15, 2012 | 32.95 | 33.24 | 32.28 | 32.78 | 180,253 | -0.25(-0.75%) |
Nov 14, 2012 | 33.97 | 34.00 | 32.85 | 33.02 | 186,202 | -0.91(-2.68%) |
Nov 13, 2012 | 33.78 | 34.52 | 33.78 | 33.93 | 172,927 | +0.07(+0.21%) |
Nov 12, 2012 | 34.24 | 34.32 | 33.71 | 33.86 | 74,121 | -0.31(-0.90%) |
Nov 09, 2012 | 34.17 | 34.67 | 33.59 | 34.17 | 127,116 | +0.43(+1.28%) |
Nov 08, 2012 | 34.44 | 34.44 | 33.33 | 33.74 | 167,352 | -0.63(-1.82%) |
Nov 07, 2012 | 34.78 | 35.17 | 34.31 | 34.37 | 200,437 | -0.63(-1.79%) |
Nov 06, 2012 | 35.34 | 35.58 | 34.89 | 34.99 | 156,821 | +0.15(+0.43%) |
Nov 05, 2012 | 34.91 | 35.60 | 34.35 | 34.84 | 311,097 | +0.07(+0.20%) |
Nov 02, 2012 | 33.57 | 35.28 | 33.26 | 34.77 | 353,023 | +1.36(+4.07%) |
Nov 01, 2012 | 32.24 | 33.56 | 32.24 | 33.41 | 244,290 | +1.13(+3.50%) |
Oct 31, 2012 | 31.43 | 32.46 | 31.36 | 32.28 | 356,260 | +0.96(+3.07%) |
Oct 26, 2012 | 31.87 | 31.32 | 31.32 | 31.32 | 106,114 | -0.51(-1.61%) |
Oct 25, 2012 | 32.05 | 32.32 | 31.67 | 31.83 | 139,012 | +0.01(+0.03%) |
Oct 24, 2012 | 32.58 | 32.58 | 31.79 | 31.82 | 133,845 | -0.56(-1.72%) |
Oct 23, 2012 | 31.99 | 32.57 | 31.84 | 32.38 | 76,032 | +0.37(+1.16%) |
Oct 19, 2012 | 32.17 | 32.56 | 31.83 | 32.01 | 217,949 | -0.38(-1.17%) |
Oct 18, 2012 | 32.59 | 32.81 | 32.37 | 32.39 | 366,653 | -0.33(-1.00%) |
Oct 17, 2012 | 32.64 | 33.08 | 32.45 | 32.72 | 103,401 | +0.04(+0.11%) |
Oct 16, 2012 | 32.61 | 32.72 | 32.41 | 32.68 | 112,035 | +0.26(+0.79%) |
Oct 15, 2012 | 32.36 | 32.85 | 32.16 | 32.42 | 125,233 | +0.24(+0.74%) |
Oct 12, 2012 | 32.45 | 32.67 | 32.04 | 32.19 | 53,399 | -0.20(-0.63%) |
Oct 11, 2012 | 32.73 | 32.84 | 32.34 | 32.39 | 69,853 | -0.08(-0.24%) |
Oct 10, 2012 | 32.71 | 32.71 | 32.19 | 32.47 | 40,609 | -0.16(-0.49%) |
Oct 09, 2012 | 33.20 | 33.21 | 32.44 | 32.63 | 96,467 | -0.64(-1.94%) |
Oct 08, 2012 | 33.27 | 33.69 | 32.97 | 33.27 | 62,949 | -0.19(-0.55%) |
Oct 05, 2012 | 33.18 | 33.59 | 33.10 | 33.46 | 110,081 | +0.34(+1.04%) |
Oct 04, 2012 | 33.10 | 33.36 | 32.67 | 33.11 | 78,010 | +0.18(+0.54%) |
Oct 03, 2012 | 32.67 | 33.25 | 32.50 | 32.94 | 125,871 | +0.25(+0.76%) |
Oct 02, 2012 | 32.42 | 32.78 | 32.21 | 32.69 | 76,158 | +0.35(+1.09%) |
Oct 01, 2012 | 31.89 | 32.35 | 31.69 | 32.34 | 310,318 | +0.54(+1.69%) |
Sep 28, 2012 | 31.64 | 31.94 | 31.30 | 31.80 | 79,817 | +0.05(+0.17%) |
Sep 27, 2012 | 31.76 | 31.97 | 31.49 | 31.74 | 153,423 | +0.01(+0.03%) |
Sep 26, 2012 | 31.76 | 31.81 | 31.10 | 31.74 | 147,181 | -0.04(-0.11%) |
Sep 25, 2012 | 32.94 | 32.99 | 31.28 | 31.77 | 225,840 | -1.15(-3.49%) |
Sep 24, 2012 | 33.38 | 33.38 | 32.62 | 32.92 | 156,994 | -0.67(-2.00%) |
Sep 21, 2012 | 33.46 | 33.64 | 33.17 | 33.59 | 137,399 | +0.23(+0.69%) |
Sep 20, 2012 | 33.14 | 33.54 | 32.92 | 33.36 | 69,635 | -0.04(-0.13%) |
Sep 19, 2012 | 33.37 | 33.76 | 33.24 | 33.40 | 142,273 | +0.03(+0.08%) |
Sep 18, 2012 | 33.86 | 33.86 | 33.21 | 33.38 | 139,601 | -0.66(-1.95%) |
Sep 17, 2012 | 34.15 | 34.26 | 33.74 | 34.04 | 89,327 | -0.29(-0.85%) |
Sep 14, 2012 | 34.32 | 34.41 | 33.92 | 34.33 | 165,344 | +0.02(+0.05%) |
Sep 13, 2012 | 34.21 | 34.74 | 33.85 | 34.31 | 231,811 | -0.12(-0.36%) |
Sep 12, 2012 | 34.41 | 34.46 | 34.12 | 34.44 | 59,567 | +0.15(+0.44%) |
Sep 11, 2012 | 34.13 | 34.52 | 34.02 | 34.29 | 84,635 | +0.19(+0.57%) |
Sep 10, 2012 | 34.15 | 34.30 | 34.01 | 34.09 | 98,571 | -0.14(-0.41%) |
Sep 07, 2012 | 34.08 | 34.43 | 33.89 | 34.23 | 81,547 | +0.32(+0.94%) |
Sep 06, 2012 | 33.48 | 34.19 | 33.42 | 33.92 | 141,120 | +0.57(+1.72%) |
Sep 05, 2012 | 33.22 | 33.48 | 33.05 | 33.34 | 104,673 | +0.06(+0.19%) |