Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 31.38 | 31.60 | 30.51 | 30.55 | 269,524 | -0.80(-2.55%) |
Nov 29, 2012 | 30.48 | 31.71 | 30.48 | 31.35 | 310,981 | +1.56(+5.25%) |
Nov 28, 2012 | 29.32 | 29.89 | 29.12 | 29.79 | 172,625 | +0.38(+1.30%) |
Nov 27, 2012 | 29.86 | 29.94 | 29.33 | 29.41 | 121,261 | -0.30(-1.01%) |
Nov 26, 2012 | 29.64 | 29.80 | 29.47 | 29.71 | 134,626 | -0.14(-0.46%) |
Nov 23, 2012 | 29.58 | 29.88 | 29.50 | 29.84 | 69,531 | +0.53(+1.80%) |
Nov 21, 2012 | 29.29 | 29.50 | 29.15 | 29.32 | 78,872 | +0.15(+0.53%) |
Nov 20, 2012 | 29.07 | 29.28 | 28.76 | 29.16 | 85,892 | +0.01(+0.03%) |
Nov 19, 2012 | 28.85 | 29.29 | 28.74 | 29.15 | 340,490 | +0.72(+2.52%) |
Nov 16, 2012 | 28.99 | 28.99 | 28.07 | 28.44 | 285,985 | -0.64(-2.19%) |
Nov 15, 2012 | 28.85 | 29.28 | 28.79 | 29.07 | 332,334 | +0.17(+0.60%) |
Nov 14, 2012 | 29.67 | 29.81 | 28.86 | 28.90 | 185,856 | -0.59(-2.00%) |
Nov 13, 2012 | 29.43 | 29.71 | 29.24 | 29.49 | 160,749 | -0.05(-0.15%) |
Nov 12, 2012 | 29.76 | 29.77 | 29.42 | 29.53 | 94,969 | -0.21(-0.70%) |
Nov 09, 2012 | 29.34 | 29.98 | 29.34 | 29.74 | 132,784 | +0.21(+0.71%) |
Nov 08, 2012 | 30.07 | 30.24 | 29.53 | 29.53 | 177,661 | -0.62(-2.07%) |
Nov 07, 2012 | 30.43 | 30.55 | 29.72 | 30.16 | 302,207 | -0.72(-2.32%) |
Nov 06, 2012 | 30.49 | 31.06 | 30.20 | 30.87 | 216,098 | +0.68(+2.25%) |
Nov 05, 2012 | 29.76 | 30.27 | 29.42 | 30.20 | 146,561 | +0.36(+1.21%) |
Nov 02, 2012 | 30.41 | 30.41 | 29.67 | 29.83 | 294,035 | -0.43(-1.44%) |
Nov 01, 2012 | 29.34 | 30.32 | 29.15 | 30.27 | 527,788 | +0.89(+3.02%) |
Oct 31, 2012 | 29.94 | 29.94 | 29.05 | 29.38 | 178,795 | -0.46(-1.55%) |
Oct 26, 2012 | 29.98 | 29.84 | 29.84 | 29.84 | 130,178 | -0.10(-0.33%) |
Oct 25, 2012 | 30.01 | 30.02 | 29.68 | 29.94 | 82,556 | +0.14(+0.49%) |
Oct 24, 2012 | 30.31 | 30.40 | 29.71 | 29.80 | 137,502 | -0.32(-1.05%) |
Oct 23, 2012 | 29.81 | 30.20 | 29.26 | 30.11 | 126,672 | +0.28(+0.94%) |
Oct 19, 2012 | 30.58 | 30.58 | 29.63 | 29.83 | 292,724 | -0.80(-2.60%) |
Oct 18, 2012 | 31.17 | 31.18 | 30.58 | 30.63 | 96,723 | -0.53(-1.69%) |
Oct 17, 2012 | 31.38 | 31.54 | 31.00 | 31.16 | 111,688 | -0.22(-0.69%) |
Oct 16, 2012 | 31.05 | 31.42 | 30.94 | 31.37 | 128,410 | +0.51(+1.64%) |
Oct 15, 2012 | 31.02 | 31.02 | 30.69 | 30.87 | 142,561 | -0.05(-0.15%) |
Oct 12, 2012 | 31.22 | 31.50 | 30.86 | 30.91 | 78,043 | -0.27(-0.87%) |
Oct 11, 2012 | 31.51 | 31.76 | 31.11 | 31.18 | 131,102 | -0.11(-0.35%) |
Oct 10, 2012 | 31.30 | 31.33 | 30.75 | 31.29 | 165,210 | +0.07(+0.23%) |
Oct 09, 2012 | 31.81 | 31.81 | 31.06 | 31.22 | 96,090 | -0.54(-1.71%) |
Oct 08, 2012 | 31.80 | 31.91 | 31.62 | 31.76 | 106,123 | -0.15(-0.48%) |
Oct 05, 2012 | 31.90 | 32.31 | 31.66 | 31.92 | 181,123 | +0.24(+0.77%) |
Oct 04, 2012 | 32.12 | 32.15 | 31.32 | 31.67 | 216,665 | -0.38(-1.19%) |
Oct 03, 2012 | 32.22 | 32.31 | 31.96 | 32.05 | 146,064 | -0.15(-0.48%) |
Oct 02, 2012 | 32.32 | 32.37 | 32.03 | 32.21 | 156,647 | -0.01(-0.03%) |
Oct 01, 2012 | 32.16 | 32.48 | 31.94 | 32.22 | 315,127 | +0.22(+0.68%) |
Sep 28, 2012 | 32.49 | 32.57 | 31.98 | 32.00 | 196,289 | -0.68(-2.08%) |
Sep 27, 2012 | 32.52 | 32.72 | 32.26 | 32.68 | 117,552 | +0.27(+0.84%) |
Sep 26, 2012 | 32.98 | 33.06 | 32.31 | 32.41 | 114,017 | -0.53(-1.60%) |
Sep 25, 2012 | 33.10 | 33.94 | 32.89 | 32.93 | 361,296 | +0.14(+0.44%) |
Sep 24, 2012 | 32.63 | 32.97 | 32.58 | 32.79 | 258,290 | +0.05(+0.14%) |
Sep 21, 2012 | 32.69 | 33.30 | 32.43 | 32.74 | 459,003 | +0.38(+1.18%) |
Sep 20, 2012 | 32.65 | 32.78 | 32.31 | 32.36 | 190,569 | -0.46(-1.41%) |
Sep 19, 2012 | 33.08 | 33.12 | 32.62 | 32.82 | 137,429 | -0.11(-0.33%) |
Sep 18, 2012 | 33.15 | 33.38 | 32.72 | 32.93 | 248,226 | -0.20(-0.60%) |
Sep 17, 2012 | 33.86 | 33.86 | 32.54 | 33.13 | 296,281 | -0.98(-2.87%) |
Sep 14, 2012 | 33.75 | 34.23 | 33.72 | 34.11 | 224,934 | +0.42(+1.24%) |
Sep 13, 2012 | 33.39 | 33.90 | 33.09 | 33.69 | 259,015 | +0.29(+0.87%) |
Sep 12, 2012 | 33.27 | 33.40 | 32.96 | 33.40 | 139,047 | +0.24(+0.71%) |
Sep 11, 2012 | 32.95 | 33.54 | 32.95 | 33.17 | 136,851 | +0.20(+0.60%) |
Sep 10, 2012 | 33.21 | 33.41 | 32.88 | 32.97 | 106,712 | -0.16(-0.49%) |
Sep 07, 2012 | 32.77 | 33.41 | 32.76 | 33.13 | 166,118 | +0.12(+0.36%) |
Sep 06, 2012 | 32.48 | 33.20 | 32.32 | 33.01 | 403,416 | +0.66(+2.04%) |
Sep 05, 2012 | 32.59 | 32.74 | 32.24 | 32.35 | 273,096 | -0.33(-1.00%) |