Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 50.29 | 50.65 | 50.29 | 50.65 | 6,258 | +0.38(+0.76%) |
Nov 29, 2012 | 50.10 | 50.60 | 50.10 | 50.27 | 7,630 | -0.53(-1.04%) |
Nov 28, 2012 | 50.41 | 50.80 | 50.34 | 50.80 | 13,454 | +0.76(+1.52%) |
Nov 27, 2012 | 50.15 | 50.38 | 50.02 | 50.04 | 3,843 | +0.86(+1.75%) |
Nov 26, 2012 | 49.12 | 49.30 | 49.07 | 49.18 | 7,427 | -0.36(-0.73%) |
Nov 24, 2012 | 49.35 | 49.67 | 49.35 | 49.54 | 4,756 | +0.00(+0.00%) |
Nov 23, 2012 | 49.35 | 49.67 | 49.35 | 49.54 | 4,756 | -0.44(-0.88%) |
Nov 21, 2012 | 49.48 | 49.98 | 49.48 | 49.98 | 22,752 | +0.69(+1.40%) |
Nov 20, 2012 | 49.22 | 49.50 | 49.22 | 49.29 | 8,406 | -0.29(-0.58%) |
Nov 19, 2012 | 49.57 | 49.90 | 49.57 | 49.58 | 8,564 | +0.35(+0.71%) |
Nov 16, 2012 | 49.40 | 49.49 | 49.22 | 49.23 | 10,014 | +0.23(+0.47%) |
Nov 15, 2012 | 48.90 | 49.25 | 48.90 | 49.00 | 10,428 | -0.68(-1.37%) |
Nov 14, 2012 | 49.61 | 49.95 | 49.61 | 49.68 | 8,846 | -0.65(-1.29%) |
Nov 13, 2012 | 50.05 | 50.36 | 50.05 | 50.33 | 6,824 | +0.33(+0.66%) |
Nov 12, 2012 | 50.41 | 50.45 | 49.95 | 50.00 | 135,707 | -1.09(-2.13%) |
Nov 09, 2012 | 51.33 | 51.40 | 51.00 | 51.09 | 7,320 | +0.26(+0.51%) |
Nov 08, 2012 | 50.66 | 51.04 | 50.66 | 50.83 | 9,445 | +0.13(+0.26%) |
Nov 07, 2012 | 50.84 | 50.85 | 50.10 | 50.70 | 11,664 | -0.23(-0.45%) |
Nov 06, 2012 | 50.81 | 51.04 | 50.81 | 50.93 | 4,395 | -0.19(-0.37%) |
Nov 05, 2012 | 50.83 | 51.12 | 50.75 | 51.12 | 8,096 | +0.32(+0.63%) |
Nov 02, 2012 | 51.26 | 51.26 | 50.76 | 50.80 | 4,601 | -1.14(-2.19%) |
Nov 01, 2012 | 51.58 | 51.94 | 51.51 | 51.94 | 11,475 | +2.54(+5.14%) |
Oct 31, 2012 | 49.89 | 49.89 | 49.40 | 49.40 | 10,904 | -0.54(-1.08%) |
Oct 26, 2012 | 49.94 | 49.94 | 49.94 | 0 | +0.49(+0.99%) | |
Oct 25, 2012 | 49.37 | 49.74 | 49.37 | 49.45 | 6,280 | +0.81(+1.67%) |
Oct 24, 2012 | 48.56 | 49.03 | 48.55 | 48.64 | 4,532 | +0.00(+0.00%) |
Oct 23, 2012 | 48.37 | 48.76 | 48.30 | 48.64 | 4,857 | -0.06(-0.12%) |
Oct 19, 2012 | 49.40 | 49.40 | 48.57 | 48.70 | 8,924 | -0.80(-1.62%) |
Oct 18, 2012 | 49.30 | 49.69 | 49.28 | 49.50 | 7,965 | +0.55(+1.12%) |
Oct 17, 2012 | 48.65 | 48.95 | 48.65 | 48.95 | 16,126 | +0.84(+1.75%) |
Oct 16, 2012 | 47.95 | 48.30 | 47.95 | 48.11 | 5,753 | +0.16(+0.33%) |
Oct 15, 2012 | 48.26 | 48.26 | 47.95 | 47.95 | 4,033 | -0.91(-1.86%) |
Oct 12, 2012 | 48.82 | 49.10 | 48.82 | 48.86 | 6,138 | +0.41(+0.85%) |
Oct 11, 2012 | 48.30 | 48.70 | 48.30 | 48.45 | 4,786 | +0.15(+0.31%) |
Oct 10, 2012 | 48.50 | 48.51 | 48.15 | 48.30 | 13,424 | -0.82(-1.67%) |
Oct 09, 2012 | 49.35 | 49.55 | 49.09 | 49.12 | 12,886 | -0.03(-0.06%) |
Oct 08, 2012 | 49.16 | 49.17 | 48.93 | 49.15 | 7,634 | -0.03(-0.06%) |
Oct 06, 2012 | 49.29 | 49.29 | 48.87 | 49.18 | 4,722 | +0.00(+0.00%) |
Oct 05, 2012 | 49.29 | 49.29 | 48.87 | 49.18 | 4,722 | -0.72(-1.44%) |
Oct 04, 2012 | 49.78 | 50.10 | 49.78 | 49.90 | 6,710 | +0.26(+0.52%) |
Oct 03, 2012 | 49.50 | 49.73 | 49.50 | 49.64 | 3,307 | -0.45(-0.90%) |
Oct 02, 2012 | 50.07 | 50.34 | 50.07 | 50.09 | 53,397 | -0.66(-1.30%) |
Oct 01, 2012 | 50.53 | 50.90 | 50.53 | 50.75 | 7,560 | +0.30(+0.59%) |
Sep 28, 2012 | 50.60 | 51.15 | 50.45 | 50.45 | 5,252 | -1.80(-3.44%) |
Sep 27, 2012 | 51.86 | 52.25 | 51.86 | 52.25 | 2,838 | +1.45(+2.85%) |
Sep 26, 2012 | 50.91 | 50.94 | 50.80 | 50.80 | 4,421 | +0.16(+0.32%) |
Sep 25, 2012 | 51.15 | 51.15 | 50.64 | 50.64 | 5,097 | -0.11(-0.22%) |
Sep 24, 2012 | 50.33 | 50.85 | 50.33 | 50.75 | 7,691 | -0.14(-0.28%) |
Sep 21, 2012 | 50.77 | 51.23 | 50.77 | 50.89 | 5,635 | +0.66(+1.31%) |
Sep 20, 2012 | 50.12 | 50.35 | 50.12 | 50.23 | 4,401 | -0.02(-0.04%) |
Sep 19, 2012 | 50.08 | 50.39 | 50.08 | 50.25 | 8,900 | +0.16(+0.32%) |
Sep 18, 2012 | 49.79 | 50.09 | 49.79 | 50.09 | 3,856 | -0.41(-0.81%) |
Sep 17, 2012 | 50.18 | 50.72 | 50.07 | 50.50 | 3,047 | +0.00(+0.00%) |
Sep 14, 2012 | 51.08 | 51.34 | 50.50 | 50.50 | 5,777 | -1.81(-3.46%) |
Sep 13, 2012 | 51.57 | 52.31 | 51.57 | 52.31 | 9,792 | +0.66(+1.28%) |
Sep 12, 2012 | 51.63 | 52.08 | 51.63 | 51.65 | 8,697 | +0.50(+0.98%) |
Sep 11, 2012 | 51.09 | 51.30 | 51.09 | 51.15 | 7,019 | +0.25(+0.49%) |
Sep 10, 2012 | 50.83 | 51.19 | 50.83 | 50.90 | 4,742 | +0.15(+0.30%) |
Sep 07, 2012 | 51.02 | 51.02 | 50.54 | 50.75 | 9,050 | +0.73(+1.46%) |
Sep 06, 2012 | 50.30 | 50.30 | 49.65 | 50.02 | 5,194 | -0.81(-1.59%) |
Sep 05, 2012 | 50.58 | 51.20 | 50.58 | 50.83 | 6,295 | +1.24(+2.50%) |