Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 31.20 | 31.70 | 31.07 | 31.56 | 1,047,465 | +0.33(+1.05%) |
Nov 29, 2012 | 31.28 | 31.89 | 30.01 | 31.23 | 3,761,966 | +0.08(+0.27%) |
Nov 28, 2012 | 30.84 | 31.49 | 30.62 | 31.15 | 1,215,169 | +0.16(+0.52%) |
Nov 27, 2012 | 30.59 | 31.18 | 30.59 | 30.99 | 1,113,863 | +0.31(+1.00%) |
Nov 26, 2012 | 30.66 | 30.95 | 30.44 | 30.68 | 1,123,540 | -0.24(-0.76%) |
Nov 23, 2012 | 30.61 | 31.09 | 30.12 | 30.92 | 536,103 | +0.47(+1.55%) |
Nov 21, 2012 | 30.25 | 30.89 | 30.06 | 30.45 | 1,161,988 | +0.38(+1.25%) |
Nov 20, 2012 | 30.59 | 30.71 | 29.86 | 30.07 | 1,189,452 | -0.50(-1.64%) |
Nov 19, 2012 | 31.19 | 31.45 | 30.36 | 30.57 | 1,331,409 | -0.17(-0.54%) |
Nov 16, 2012 | 30.66 | 30.82 | 30.37 | 30.74 | 1,150,585 | +0.08(+0.27%) |
Nov 15, 2012 | 31.03 | 31.11 | 30.47 | 30.66 | 1,152,282 | +0.09(+0.30%) |
Nov 14, 2012 | 31.97 | 32.18 | 30.46 | 30.56 | 1,505,442 | -1.49(-4.64%) |
Nov 13, 2012 | 32.35 | 33.02 | 32.01 | 32.05 | 1,161,874 | -0.67(-2.06%) |
Nov 12, 2012 | 31.90 | 32.82 | 31.80 | 32.73 | 1,082,345 | +1.02(+3.22%) |
Nov 09, 2012 | 32.16 | 32.29 | 31.49 | 31.70 | 1,166,931 | -0.26(-0.80%) |
Nov 08, 2012 | 31.63 | 32.30 | 31.46 | 31.96 | 911,651 | +0.28(+0.90%) |
Nov 07, 2012 | 31.91 | 32.18 | 31.40 | 31.68 | 543,222 | -0.75(-2.33%) |
Nov 06, 2012 | 31.80 | 32.53 | 31.67 | 32.43 | 942,682 | +0.76(+2.40%) |
Nov 05, 2012 | 32.09 | 32.09 | 31.21 | 31.67 | 1,529,368 | -0.42(-1.29%) |
Nov 02, 2012 | 33.75 | 33.88 | 32.00 | 32.09 | 1,855,517 | -1.79(-5.29%) |
Nov 01, 2012 | 32.74 | 33.92 | 32.35 | 33.88 | 3,863,599 | +1.12(+3.42%) |
Oct 31, 2012 | 29.76 | 33.08 | 28.97 | 32.76 | 4,831,557 | +3.73(+12.85%) |
Oct 26, 2012 | 28.21 | 29.03 | 29.03 | 29.03 | 1,763,721 | +0.88(+3.12%) |
Oct 25, 2012 | 28.87 | 29.28 | 27.48 | 28.15 | 3,692,781 | -0.55(-1.91%) |
Oct 24, 2012 | 30.39 | 30.80 | 27.70 | 28.70 | 3,232,841 | -1.50(-4.97%) |
Oct 23, 2012 | 30.24 | 30.31 | 29.95 | 30.20 | 893,815 | -0.21(-0.68%) |
Oct 19, 2012 | 30.27 | 30.52 | 30.10 | 30.40 | 1,257,033 | -0.17(-0.57%) |
Oct 18, 2012 | 30.51 | 30.61 | 30.04 | 30.58 | 1,346,905 | -0.06(-0.18%) |
Oct 17, 2012 | 30.38 | 31.03 | 30.32 | 30.63 | 1,177,890 | +0.29(+0.96%) |
Oct 16, 2012 | 29.71 | 30.40 | 29.71 | 30.34 | 1,610,088 | +0.78(+2.62%) |
Oct 15, 2012 | 29.07 | 29.58 | 28.92 | 29.57 | 935,967 | +0.61(+2.10%) |
Oct 12, 2012 | 28.99 | 29.01 | 28.23 | 28.96 | 1,699,393 | +0.04(+0.14%) |
Oct 11, 2012 | 29.57 | 29.62 | 28.92 | 28.92 | 1,088,486 | -0.52(-1.76%) |
Oct 10, 2012 | 29.33 | 29.59 | 29.19 | 29.44 | 815,627 | -0.02(-0.07%) |
Oct 09, 2012 | 29.29 | 29.67 | 28.85 | 29.46 | 1,487,782 | +0.19(+0.66%) |
Oct 08, 2012 | 29.55 | 29.55 | 29.19 | 29.26 | 1,086,496 | -0.37(-1.24%) |
Oct 05, 2012 | 29.08 | 29.69 | 28.96 | 29.63 | 1,682,560 | +0.48(+1.64%) |
Oct 04, 2012 | 28.94 | 29.28 | 28.85 | 29.15 | 1,212,513 | +0.33(+1.13%) |
Oct 03, 2012 | 28.44 | 28.84 | 28.01 | 28.83 | 1,574,355 | +0.34(+1.19%) |
Oct 02, 2012 | 28.02 | 28.96 | 27.62 | 28.49 | 3,816,161 | +0.46(+1.63%) |
Oct 01, 2012 | 26.94 | 28.24 | 26.93 | 28.03 | 3,524,568 | +1.16(+4.30%) |
Sep 28, 2012 | 26.33 | 26.97 | 26.20 | 26.87 | 2,491,456 | +0.68(+2.59%) |
Sep 27, 2012 | 26.00 | 26.77 | 25.72 | 26.20 | 2,627,840 | +0.58(+2.27%) |
Sep 26, 2012 | 25.42 | 25.69 | 25.05 | 25.62 | 2,281,195 | +0.21(+0.82%) |
Sep 25, 2012 | 26.20 | 26.35 | 25.26 | 25.41 | 4,267,081 | -0.62(-2.37%) |
Sep 24, 2012 | 26.72 | 26.91 | 25.97 | 26.02 | 2,109,410 | -0.86(-3.19%) |
Sep 21, 2012 | 27.16 | 27.68 | 26.54 | 26.88 | 2,665,413 | -0.06(-0.21%) |
Sep 20, 2012 | 28.76 | 28.76 | 26.78 | 26.94 | 5,503,318 | -1.94(-6.73%) |
Sep 19, 2012 | 29.46 | 29.77 | 28.88 | 28.88 | 2,267,450 | -0.70(-2.36%) |
Sep 18, 2012 | 29.51 | 29.84 | 29.08 | 29.58 | 1,898,558 | -0.01(-0.02%) |
Sep 17, 2012 | 30.68 | 30.68 | 29.07 | 29.59 | 2,235,447 | -1.11(-3.61%) |
Sep 14, 2012 | 31.04 | 31.37 | 30.52 | 30.70 | 1,521,006 | -0.33(-1.07%) |
Sep 13, 2012 | 30.29 | 31.12 | 30.01 | 31.03 | 1,951,441 | +0.82(+2.70%) |
Sep 12, 2012 | 31.35 | 31.35 | 30.02 | 30.21 | 2,922,993 | -0.91(-2.91%) |
Sep 11, 2012 | 30.45 | 31.19 | 30.42 | 31.12 | 2,831,163 | +0.58(+1.90%) |
Sep 10, 2012 | 30.07 | 30.72 | 29.91 | 30.54 | 1,619,956 | +0.61(+2.04%) |
Sep 07, 2012 | 29.77 | 30.38 | 29.65 | 29.93 | 1,302,151 | +0.18(+0.60%) |
Sep 06, 2012 | 28.97 | 29.82 | 28.83 | 29.75 | 1,264,540 | +0.89(+3.09%) |
Sep 05, 2012 | 28.81 | 28.92 | 28.26 | 28.85 | 1,188,720 | +0.01(+0.02%) |