Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 31.01 | 31.19 | 30.80 | 31.06 | 360,667 | +0.64(+2.10%) |
Nov 29, 2012 | 30.53 | 30.68 | 30.30 | 30.42 | 171,521 | +0.31(+1.05%) |
Nov 28, 2012 | 30.10 | 30.26 | 29.96 | 30.11 | 115,136 | -0.17(-0.55%) |
Nov 27, 2012 | 30.04 | 30.40 | 29.81 | 30.28 | 249,550 | +0.64(+2.16%) |
Nov 26, 2012 | 29.50 | 29.86 | 29.41 | 29.64 | 112,084 | +0.13(+0.44%) |
Nov 23, 2012 | 29.24 | 29.54 | 29.07 | 29.51 | 86,112 | +0.20(+0.70%) |
Nov 21, 2012 | 29.31 | 29.39 | 29.09 | 29.30 | 182,192 | -0.11(-0.38%) |
Nov 20, 2012 | 29.45 | 29.59 | 29.35 | 29.41 | 166,618 | -0.27(-0.90%) |
Nov 19, 2012 | 29.33 | 29.72 | 29.23 | 29.68 | 124,525 | +0.33(+1.14%) |
Nov 16, 2012 | 29.41 | 29.58 | 29.09 | 29.35 | 242,260 | +0.11(+0.38%) |
Nov 15, 2012 | 28.97 | 29.34 | 28.95 | 29.24 | 307,580 | -0.25(-0.85%) |
Nov 14, 2012 | 29.85 | 29.85 | 29.37 | 29.49 | 104,162 | -0.19(-0.66%) |
Nov 13, 2012 | 29.62 | 29.78 | 29.55 | 29.68 | 218,519 | -0.01(-0.03%) |
Nov 12, 2012 | 29.80 | 29.88 | 29.66 | 29.69 | 94,731 | -0.07(-0.25%) |
Nov 09, 2012 | 29.71 | 29.85 | 29.64 | 29.77 | 150,830 | -0.20(-0.68%) |
Nov 08, 2012 | 30.19 | 30.19 | 29.89 | 29.97 | 172,304 | -0.25(-0.83%) |
Nov 07, 2012 | 30.31 | 30.56 | 30.08 | 30.22 | 109,612 | -0.19(-0.61%) |
Nov 06, 2012 | 30.39 | 30.53 | 30.30 | 30.41 | 187,304 | -0.26(-0.85%) |
Nov 05, 2012 | 30.65 | 30.68 | 30.51 | 30.66 | 166,322 | -0.04(-0.12%) |
Nov 02, 2012 | 30.53 | 30.77 | 30.39 | 30.70 | 1,195,384 | +0.00(+0.00%) |
Nov 01, 2012 | 30.37 | 30.80 | 30.37 | 30.70 | 181,806 | +0.56(+1.87%) |
Oct 31, 2012 | 29.92 | 30.45 | 29.92 | 30.14 | 642,773 | +1.16(+3.99%) |
Oct 26, 2012 | 29.00 | 28.98 | 28.98 | 28.98 | 157,859 | -0.35(-1.20%) |
Oct 25, 2012 | 29.35 | 29.53 | 29.28 | 29.33 | 107,422 | -0.27(-0.91%) |
Oct 24, 2012 | 29.70 | 29.70 | 29.49 | 29.60 | 100,289 | +0.11(+0.38%) |
Oct 23, 2012 | 29.66 | 29.78 | 29.41 | 29.49 | 196,209 | +0.04(+0.13%) |
Oct 19, 2012 | 29.51 | 29.61 | 29.29 | 29.45 | 277,254 | -0.22(-0.75%) |
Oct 18, 2012 | 29.44 | 29.78 | 29.44 | 29.67 | 280,347 | -0.12(-0.40%) |
Oct 17, 2012 | 29.64 | 29.81 | 29.54 | 29.79 | 105,133 | +0.03(+0.09%) |
Oct 16, 2012 | 29.72 | 29.88 | 29.55 | 29.77 | 148,685 | +0.23(+0.78%) |
Oct 15, 2012 | 29.63 | 29.85 | 29.53 | 29.53 | 182,821 | -0.17(-0.56%) |
Oct 12, 2012 | 29.58 | 29.70 | 29.47 | 29.70 | 211,722 | -0.15(-0.50%) |
Oct 11, 2012 | 29.78 | 30.03 | 29.77 | 29.85 | 74,286 | +0.41(+1.38%) |
Oct 10, 2012 | 29.51 | 29.56 | 29.33 | 29.44 | 79,939 | -0.17(-0.56%) |
Oct 09, 2012 | 30.19 | 30.19 | 29.51 | 29.61 | 179,126 | -0.69(-2.26%) |
Oct 08, 2012 | 30.25 | 30.37 | 30.16 | 30.29 | 310,354 | -0.12(-0.40%) |
Oct 05, 2012 | 30.65 | 30.72 | 30.35 | 30.41 | 262,882 | -0.62(-2.00%) |
Oct 04, 2012 | 30.75 | 31.08 | 30.66 | 31.03 | 319,810 | +1.19(+4.00%) |
Oct 03, 2012 | 29.69 | 29.84 | 29.64 | 29.84 | 339,261 | +0.74(+2.55%) |
Oct 02, 2012 | 28.92 | 29.14 | 28.88 | 29.10 | 127,863 | +0.04(+0.13%) |
Oct 01, 2012 | 28.81 | 29.15 | 28.78 | 29.06 | 210,041 | +0.48(+1.69%) |
Sep 28, 2012 | 28.54 | 28.71 | 28.38 | 28.58 | 492,923 | +0.55(+1.95%) |
Sep 27, 2012 | 28.14 | 28.21 | 27.70 | 28.03 | 387,909 | +0.28(+1.00%) |
Sep 26, 2012 | 28.13 | 28.15 | 27.73 | 27.76 | 194,833 | -0.66(-2.31%) |
Sep 25, 2012 | 28.79 | 28.79 | 28.32 | 28.41 | 238,081 | -0.19(-0.65%) |
Sep 24, 2012 | 28.62 | 28.64 | 28.43 | 28.60 | 334,286 | +0.22(+0.78%) |
Sep 21, 2012 | 28.73 | 28.77 | 28.38 | 28.38 | 344,304 | -0.04(-0.13%) |
Sep 20, 2012 | 28.25 | 28.48 | 28.25 | 28.41 | 199,322 | -0.02(-0.07%) |
Sep 19, 2012 | 28.62 | 28.62 | 28.34 | 28.43 | 138,862 | -0.06(-0.23%) |
Sep 18, 2012 | 28.72 | 28.78 | 28.47 | 28.50 | 166,682 | -0.15(-0.52%) |
Sep 17, 2012 | 28.69 | 28.77 | 28.30 | 28.65 | 289,653 | -0.83(-2.83%) |
Sep 14, 2012 | 29.82 | 30.00 | 29.42 | 29.48 | 367,634 | -0.69(-2.30%) |
Sep 13, 2012 | 29.55 | 30.17 | 29.35 | 30.17 | 273,345 | +0.68(+2.29%) |
Sep 12, 2012 | 28.82 | 29.52 | 29.33 | 29.50 | 292,859 | +0.68(+2.35%) |
Sep 11, 2012 | 28.86 | 28.92 | 28.75 | 28.82 | 153,783 | +0.09(+0.32%) |
Sep 10, 2012 | 28.56 | 28.79 | 28.56 | 28.73 | 158,614 | +0.18(+0.62%) |
Sep 07, 2012 | 28.24 | 28.56 | 28.21 | 28.55 | 392,625 | +0.61(+2.19%) |
Sep 06, 2012 | 27.90 | 28.00 | 27.68 | 27.94 | 229,464 | -0.06(-0.23%) |
Sep 05, 2012 | 27.83 | 28.01 | 27.62 | 28.01 | 193,633 | -0.16(-0.56%) |