Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 34.60 | 34.74 | 34.35 | 34.69 | 129,489 | +0.20(+0.59%) |
Nov 29, 2012 | 34.46 | 34.58 | 34.02 | 34.49 | 199,938 | +0.21(+0.62%) |
Nov 28, 2012 | 33.97 | 34.45 | 33.25 | 34.28 | 352,611 | +0.27(+0.81%) |
Nov 27, 2012 | 33.96 | 34.41 | 33.81 | 34.01 | 308,781 | +0.11(+0.31%) |
Nov 26, 2012 | 34.02 | 34.52 | 33.89 | 33.90 | 170,719 | -0.26(-0.75%) |
Nov 23, 2012 | 33.80 | 34.23 | 33.80 | 34.16 | 23,685 | +0.47(+1.39%) |
Nov 21, 2012 | 33.23 | 33.72 | 33.23 | 33.69 | 39,230 | +0.50(+1.52%) |
Nov 20, 2012 | 33.36 | 33.48 | 33.03 | 33.18 | 93,361 | -0.21(-0.63%) |
Nov 19, 2012 | 33.17 | 33.79 | 33.03 | 33.40 | 169,520 | +0.47(+1.42%) |
Nov 16, 2012 | 32.68 | 33.02 | 32.37 | 32.93 | 280,454 | +0.14(+0.43%) |
Nov 15, 2012 | 32.95 | 33.25 | 32.29 | 32.79 | 180,205 | -0.25(-0.75%) |
Nov 14, 2012 | 33.98 | 34.01 | 32.86 | 33.03 | 186,153 | -0.91(-2.68%) |
Nov 13, 2012 | 33.79 | 34.53 | 33.79 | 33.94 | 172,881 | +0.07(+0.21%) |
Nov 12, 2012 | 34.25 | 34.33 | 33.72 | 33.87 | 74,101 | -0.31(-0.90%) |
Nov 09, 2012 | 34.18 | 34.68 | 33.60 | 34.18 | 127,082 | +0.43(+1.28%) |
Nov 08, 2012 | 34.45 | 34.45 | 33.34 | 33.75 | 167,307 | -0.63(-1.82%) |
Nov 07, 2012 | 34.79 | 35.18 | 34.32 | 34.38 | 200,384 | -0.63(-1.79%) |
Nov 06, 2012 | 35.35 | 35.59 | 34.90 | 35.00 | 156,779 | +0.15(+0.43%) |
Nov 05, 2012 | 34.91 | 35.61 | 34.36 | 34.85 | 311,015 | +0.07(+0.20%) |
Nov 02, 2012 | 33.58 | 35.29 | 33.27 | 34.78 | 352,929 | +1.36(+4.07%) |
Nov 01, 2012 | 32.25 | 33.57 | 32.25 | 33.42 | 244,225 | +1.13(+3.50%) |
Oct 31, 2012 | 31.43 | 32.47 | 31.37 | 32.29 | 356,165 | +0.96(+3.07%) |
Oct 26, 2012 | 31.88 | 31.33 | 31.33 | 31.33 | 106,085 | -0.51(-1.61%) |
Oct 25, 2012 | 32.06 | 32.33 | 31.68 | 31.84 | 138,975 | +0.01(+0.03%) |
Oct 24, 2012 | 32.59 | 32.59 | 31.80 | 31.83 | 133,809 | -0.56(-1.72%) |
Oct 23, 2012 | 32.00 | 32.58 | 31.85 | 32.39 | 76,012 | +0.37(+1.16%) |
Oct 19, 2012 | 32.18 | 32.57 | 31.84 | 32.02 | 217,891 | -0.38(-1.17%) |
Oct 18, 2012 | 32.60 | 32.82 | 32.38 | 32.40 | 366,555 | -0.33(-1.00%) |
Oct 17, 2012 | 32.65 | 33.09 | 32.46 | 32.72 | 103,374 | +0.04(+0.11%) |
Oct 16, 2012 | 32.62 | 32.73 | 32.42 | 32.69 | 112,006 | +0.26(+0.79%) |
Oct 15, 2012 | 32.37 | 32.86 | 32.17 | 32.43 | 125,200 | +0.24(+0.74%) |
Oct 12, 2012 | 32.46 | 32.68 | 32.04 | 32.19 | 53,384 | -0.20(-0.63%) |
Oct 11, 2012 | 32.74 | 32.85 | 32.34 | 32.40 | 69,834 | -0.08(-0.24%) |
Oct 10, 2012 | 32.72 | 32.72 | 32.19 | 32.48 | 40,599 | -0.16(-0.49%) |
Oct 09, 2012 | 33.21 | 33.22 | 32.45 | 32.64 | 96,441 | -0.64(-1.94%) |
Oct 08, 2012 | 33.28 | 33.70 | 32.98 | 33.28 | 62,932 | -0.19(-0.55%) |
Oct 05, 2012 | 33.19 | 33.60 | 33.11 | 33.47 | 110,051 | +0.34(+1.04%) |
Oct 04, 2012 | 33.10 | 33.37 | 32.68 | 33.12 | 77,989 | +0.18(+0.54%) |
Oct 03, 2012 | 32.68 | 33.25 | 32.50 | 32.95 | 125,838 | +0.25(+0.76%) |
Oct 02, 2012 | 32.43 | 32.79 | 32.22 | 32.70 | 76,138 | +0.35(+1.09%) |
Oct 01, 2012 | 31.89 | 32.36 | 31.70 | 32.34 | 310,236 | +0.54(+1.69%) |
Sep 28, 2012 | 31.65 | 31.95 | 31.31 | 31.81 | 79,796 | +0.05(+0.17%) |
Sep 27, 2012 | 31.77 | 31.98 | 31.50 | 31.75 | 153,383 | +0.01(+0.03%) |
Sep 26, 2012 | 31.77 | 31.81 | 31.11 | 31.74 | 147,142 | -0.04(-0.11%) |
Sep 25, 2012 | 32.95 | 33.00 | 31.28 | 31.78 | 225,780 | -1.15(-3.49%) |
Sep 24, 2012 | 33.39 | 33.39 | 32.63 | 32.93 | 156,952 | -0.67(-2.00%) |
Sep 21, 2012 | 33.47 | 33.65 | 33.17 | 33.60 | 137,362 | +0.23(+0.69%) |
Sep 20, 2012 | 33.15 | 33.55 | 32.93 | 33.37 | 69,617 | -0.04(-0.13%) |
Sep 19, 2012 | 33.38 | 33.77 | 33.25 | 33.41 | 142,235 | +0.03(+0.08%) |
Sep 18, 2012 | 33.87 | 33.87 | 33.22 | 33.39 | 139,564 | -0.66(-1.95%) |
Sep 17, 2012 | 34.16 | 34.27 | 33.75 | 34.05 | 89,303 | -0.29(-0.85%) |
Sep 14, 2012 | 34.33 | 34.42 | 33.93 | 34.34 | 165,300 | +0.02(+0.05%) |
Sep 13, 2012 | 34.22 | 34.75 | 33.85 | 34.32 | 231,749 | -0.12(-0.36%) |
Sep 12, 2012 | 34.42 | 34.46 | 34.13 | 34.45 | 59,551 | +0.15(+0.44%) |
Sep 11, 2012 | 34.14 | 34.53 | 34.03 | 34.30 | 84,612 | +0.19(+0.57%) |
Sep 10, 2012 | 34.16 | 34.31 | 34.02 | 34.10 | 98,545 | -0.14(-0.41%) |
Sep 07, 2012 | 34.08 | 34.44 | 33.90 | 34.24 | 81,525 | +0.32(+0.94%) |
Sep 06, 2012 | 33.49 | 34.19 | 33.43 | 33.93 | 141,082 | +0.57(+1.72%) |
Sep 05, 2012 | 33.23 | 33.48 | 33.06 | 33.35 | 104,645 | +0.06(+0.19%) |