Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 33.04 | 33.04 | 32.49 | 32.75 | 257,616 | -0.34(-1.03%) |
Nov 29, 2012 | 32.39 | 33.16 | 32.16 | 33.09 | 67,877 | +0.80(+2.48%) |
Nov 28, 2012 | 32.05 | 32.36 | 31.78 | 32.29 | 109,943 | +0.14(+0.44%) |
Nov 27, 2012 | 32.31 | 32.59 | 31.96 | 32.15 | 94,132 | +0.13(+0.40%) |
Nov 26, 2012 | 32.23 | 32.23 | 31.78 | 32.02 | 160,050 | -0.31(-0.96%) |
Nov 23, 2012 | 32.29 | 32.40 | 31.99 | 32.33 | 23,528 | +0.11(+0.34%) |
Nov 21, 2012 | 32.22 | 32.25 | 31.95 | 32.22 | 42,780 | +0.05(+0.16%) |
Nov 20, 2012 | 31.91 | 32.27 | 31.91 | 32.17 | 78,729 | +0.31(+0.97%) |
Nov 19, 2012 | 31.58 | 31.93 | 31.36 | 31.86 | 84,273 | +0.68(+2.18%) |
Nov 16, 2012 | 31.21 | 31.28 | 30.56 | 31.18 | 101,105 | -0.11(-0.35%) |
Nov 15, 2012 | 30.93 | 31.33 | 30.43 | 31.29 | 114,518 | +0.28(+0.90%) |
Nov 14, 2012 | 31.26 | 31.26 | 30.72 | 31.01 | 92,719 | -0.20(-0.64%) |
Nov 13, 2012 | 31.08 | 31.59 | 31.08 | 31.21 | 95,534 | -0.08(-0.26%) |
Nov 12, 2012 | 31.35 | 31.62 | 31.07 | 31.29 | 52,819 | +0.02(+0.06%) |
Nov 09, 2012 | 31.03 | 31.74 | 30.74 | 31.27 | 79,583 | +0.02(+0.06%) |
Nov 08, 2012 | 32.17 | 32.17 | 31.03 | 31.25 | 75,355 | -0.95(-2.95%) |
Nov 07, 2012 | 32.70 | 32.83 | 31.60 | 32.20 | 110,158 | -0.76(-2.31%) |
Nov 06, 2012 | 32.97 | 33.25 | 32.80 | 32.96 | 61,396 | -0.14(-0.42%) |
Nov 05, 2012 | 32.64 | 33.26 | 32.44 | 33.10 | 101,774 | +0.53(+1.63%) |
Nov 02, 2012 | 32.89 | 33.42 | 32.31 | 32.57 | 176,834 | -0.22(-0.67%) |
Nov 01, 2012 | 33.80 | 33.86 | 32.39 | 32.79 | 200,008 | -0.60(-1.80%) |
Oct 31, 2012 | 30.37 | 34.59 | 30.37 | 33.39 | 788,365 | +5.91(+21.51%) |
Oct 26, 2012 | 27.96 | 27.48 | 27.48 | 27.48 | 190,000 | -0.55(-1.96%) |
Oct 25, 2012 | 27.94 | 28.32 | 27.94 | 28.03 | 75,850 | +0.18(+0.65%) |
Oct 24, 2012 | 28.63 | 28.64 | 27.56 | 27.85 | 213,119 | -0.71(-2.49%) |
Oct 23, 2012 | 28.52 | 29.12 | 28.45 | 28.56 | 110,428 | -0.29(-1.01%) |
Oct 19, 2012 | 29.53 | 29.67 | 28.59 | 28.85 | 173,578 | -1.08(-3.61%) |
Oct 18, 2012 | 29.88 | 30.11 | 29.86 | 29.93 | 155,483 | +0.03(+0.10%) |
Oct 17, 2012 | 30.25 | 30.65 | 29.67 | 29.90 | 307,605 | -0.33(-1.09%) |
Oct 16, 2012 | 30.05 | 30.26 | 29.71 | 30.23 | 199,047 | +0.27(+0.90%) |
Oct 15, 2012 | 30.66 | 30.66 | 29.76 | 29.96 | 287,754 | -0.57(-1.87%) |
Oct 12, 2012 | 31.16 | 31.16 | 30.28 | 30.53 | 136,325 | -0.67(-2.15%) |
Oct 11, 2012 | 31.86 | 32.29 | 31.04 | 31.20 | 123,333 | -0.51(-1.61%) |
Oct 10, 2012 | 30.87 | 31.85 | 30.82 | 31.71 | 102,782 | +0.80(+2.59%) |
Oct 09, 2012 | 31.48 | 31.52 | 30.66 | 30.91 | 80,023 | -0.48(-1.51%) |
Oct 08, 2012 | 31.28 | 31.49 | 30.87 | 31.39 | 100,827 | -0.00(-0.02%) |
Oct 05, 2012 | 32.16 | 32.34 | 31.25 | 31.39 | 67,637 | -0.68(-2.12%) |
Oct 04, 2012 | 32.06 | 32.10 | 31.61 | 32.07 | 108,110 | +0.20(+0.63%) |
Oct 03, 2012 | 32.26 | 32.35 | 31.64 | 31.87 | 147,854 | -0.32(-0.99%) |
Oct 02, 2012 | 32.87 | 33.24 | 32.12 | 32.19 | 100,679 | -0.57(-1.74%) |
Oct 01, 2012 | 32.71 | 33.15 | 32.06 | 32.76 | 116,608 | +0.17(+0.52%) |
Sep 28, 2012 | 32.46 | 32.74 | 31.93 | 32.59 | 71,930 | -0.05(-0.15%) |
Sep 27, 2012 | 32.30 | 32.82 | 32.05 | 32.64 | 77,567 | +0.46(+1.43%) |
Sep 26, 2012 | 32.20 | 32.50 | 31.86 | 32.18 | 84,740 | -0.03(-0.09%) |
Sep 25, 2012 | 33.07 | 33.29 | 32.04 | 32.21 | 128,821 | -0.73(-2.22%) |
Sep 24, 2012 | 33.11 | 33.30 | 32.59 | 32.94 | 151,512 | -0.52(-1.55%) |
Sep 21, 2012 | 33.30 | 33.93 | 33.10 | 33.46 | 444,760 | +0.62(+1.89%) |
Sep 20, 2012 | 32.90 | 33.08 | 32.48 | 32.84 | 85,598 | -0.17(-0.51%) |
Sep 19, 2012 | 33.48 | 33.56 | 32.63 | 33.01 | 88,807 | -0.29(-0.87%) |
Sep 18, 2012 | 32.83 | 33.32 | 32.33 | 33.30 | 118,408 | +0.37(+1.12%) |
Sep 17, 2012 | 33.65 | 33.65 | 32.47 | 32.93 | 118,787 | -0.77(-2.28%) |
Sep 14, 2012 | 33.30 | 34.21 | 33.30 | 33.70 | 180,926 | +0.44(+1.32%) |
Sep 13, 2012 | 32.58 | 33.73 | 32.44 | 33.26 | 275,563 | +0.74(+2.28%) |
Sep 12, 2012 | 32.42 | 32.94 | 31.67 | 32.52 | 172,614 | +0.25(+0.77%) |
Sep 11, 2012 | 32.82 | 33.21 | 32.26 | 32.27 | 126,404 | -0.44(-1.35%) |
Sep 10, 2012 | 32.49 | 32.93 | 32.29 | 32.71 | 159,202 | +0.15(+0.46%) |
Sep 07, 2012 | 32.04 | 32.73 | 31.64 | 32.56 | 244,793 | +0.67(+2.10%) |
Sep 06, 2012 | 31.41 | 31.95 | 31.14 | 31.89 | 193,630 | +0.64(+2.05%) |
Sep 05, 2012 | 30.69 | 31.35 | 30.53 | 31.25 | 123,997 | +0.62(+2.02%) |