Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 28.20 | 28.54 | 28.07 | 28.49 | 1,597,428 | +0.15(+0.53%) |
Nov 29, 2012 | 28.24 | 28.56 | 28.06 | 28.34 | 455,947 | +0.25(+0.88%) |
Nov 28, 2012 | 28.05 | 28.21 | 27.92 | 28.09 | 366,936 | -0.08(-0.29%) |
Nov 27, 2012 | 28.64 | 28.64 | 28.14 | 28.17 | 469,812 | -0.10(-0.36%) |
Nov 26, 2012 | 28.57 | 28.67 | 28.26 | 28.27 | 426,283 | -0.30(-1.03%) |
Nov 23, 2012 | 28.63 | 28.70 | 28.45 | 28.57 | 227,913 | +0.14(+0.48%) |
Nov 21, 2012 | 28.25 | 28.49 | 28.11 | 28.43 | 311,246 | +0.27(+0.96%) |
Nov 20, 2012 | 28.06 | 28.36 | 27.99 | 28.16 | 543,692 | +0.07(+0.24%) |
Nov 19, 2012 | 27.89 | 28.30 | 27.68 | 28.09 | 465,502 | +0.56(+2.03%) |
Nov 16, 2012 | 27.50 | 27.68 | 27.07 | 27.53 | 702,898 | +0.07(+0.25%) |
Nov 15, 2012 | 27.15 | 27.60 | 27.10 | 27.47 | 626,088 | +0.35(+1.31%) |
Nov 14, 2012 | 27.97 | 28.04 | 27.02 | 27.11 | 833,792 | -0.85(-3.05%) |
Nov 13, 2012 | 28.01 | 28.47 | 27.92 | 27.96 | 417,716 | -0.10(-0.34%) |
Nov 12, 2012 | 28.67 | 28.67 | 27.90 | 28.06 | 639,921 | -0.54(-1.88%) |
Nov 09, 2012 | 28.63 | 28.76 | 28.31 | 28.60 | 618,405 | -0.17(-0.59%) |
Nov 08, 2012 | 30.34 | 30.40 | 28.66 | 28.77 | 1,022,203 | -1.27(-4.22%) |
Nov 07, 2012 | 29.46 | 30.06 | 29.16 | 30.04 | 752,719 | +0.27(+0.89%) |
Nov 06, 2012 | 29.74 | 29.97 | 29.61 | 29.77 | 441,508 | +0.27(+0.92%) |
Nov 05, 2012 | 29.23 | 29.76 | 29.09 | 29.50 | 304,142 | +0.20(+0.70%) |
Nov 02, 2012 | 29.82 | 29.88 | 29.27 | 29.29 | 338,624 | -0.37(-1.24%) |
Nov 01, 2012 | 29.20 | 29.99 | 29.01 | 29.66 | 751,542 | +0.48(+1.64%) |
Oct 31, 2012 | 28.73 | 29.22 | 28.52 | 29.18 | 235,229 | +0.63(+2.20%) |
Oct 26, 2012 | 28.54 | 28.56 | 28.56 | 28.56 | 259,206 | +0.05(+0.19%) |
Oct 25, 2012 | 28.70 | 28.91 | 28.32 | 28.50 | 517,749 | -0.10(-0.36%) |
Oct 24, 2012 | 28.86 | 28.96 | 28.57 | 28.60 | 278,971 | -0.10(-0.33%) |
Oct 23, 2012 | 28.62 | 28.83 | 28.23 | 28.70 | 406,823 | -0.48(-1.66%) |
Oct 19, 2012 | 29.51 | 29.75 | 29.05 | 29.18 | 334,282 | -0.47(-1.59%) |
Oct 18, 2012 | 29.65 | 29.75 | 29.30 | 29.65 | 227,623 | -0.05(-0.16%) |
Oct 17, 2012 | 29.62 | 29.93 | 29.47 | 29.70 | 341,264 | +0.22(+0.74%) |
Oct 16, 2012 | 29.58 | 29.70 | 29.14 | 29.48 | 495,340 | +0.03(+0.12%) |
Oct 15, 2012 | 29.08 | 29.50 | 28.90 | 29.45 | 348,744 | +0.29(+0.98%) |
Oct 12, 2012 | 29.65 | 29.78 | 29.07 | 29.16 | 345,319 | -0.46(-1.56%) |
Oct 11, 2012 | 29.82 | 29.95 | 29.62 | 29.63 | 152,974 | -0.01(-0.02%) |
Oct 10, 2012 | 29.65 | 29.81 | 29.48 | 29.63 | 324,940 | -0.05(-0.18%) |
Oct 09, 2012 | 29.93 | 30.02 | 29.48 | 29.69 | 480,420 | -0.31(-1.02%) |
Oct 08, 2012 | 29.93 | 30.13 | 29.80 | 29.99 | 177,533 | -0.08(-0.25%) |
Oct 05, 2012 | 30.21 | 30.40 | 30.01 | 30.07 | 337,260 | -0.06(-0.20%) |
Oct 04, 2012 | 29.80 | 30.29 | 29.57 | 30.13 | 706,010 | +0.47(+1.59%) |
Oct 03, 2012 | 29.69 | 29.94 | 29.59 | 29.66 | 233,351 | -0.03(-0.11%) |
Oct 02, 2012 | 29.74 | 29.74 | 29.55 | 29.69 | 392,572 | -0.03(-0.09%) |
Oct 01, 2012 | 29.66 | 29.82 | 29.32 | 29.72 | 555,810 | +0.09(+0.30%) |
Sep 28, 2012 | 29.70 | 29.97 | 29.33 | 29.63 | 430,722 | -0.05(-0.16%) |
Sep 27, 2012 | 29.54 | 29.79 | 29.33 | 29.68 | 186,115 | +0.29(+1.00%) |
Sep 26, 2012 | 29.69 | 29.84 | 29.24 | 29.39 | 444,115 | -0.37(-1.24%) |
Sep 25, 2012 | 30.34 | 30.34 | 29.65 | 29.76 | 428,806 | -0.41(-1.36%) |
Sep 24, 2012 | 29.69 | 30.31 | 29.69 | 30.17 | 359,962 | +0.09(+0.29%) |
Sep 21, 2012 | 30.25 | 30.49 | 29.78 | 30.08 | 1,581,780 | +0.01(+0.02%) |
Sep 20, 2012 | 29.79 | 30.17 | 29.59 | 30.07 | 291,704 | +0.22(+0.75%) |
Sep 19, 2012 | 29.82 | 30.07 | 29.76 | 29.84 | 489,914 | -0.05(-0.16%) |
Sep 18, 2012 | 29.84 | 30.02 | 29.64 | 29.89 | 505,384 | -0.03(-0.09%) |
Sep 17, 2012 | 30.27 | 30.40 | 29.81 | 29.92 | 420,257 | -0.47(-1.55%) |
Sep 14, 2012 | 30.00 | 30.68 | 30.00 | 30.39 | 396,760 | +0.43(+1.43%) |
Sep 13, 2012 | 29.46 | 30.19 | 29.33 | 29.96 | 338,401 | +0.34(+1.15%) |
Sep 12, 2012 | 29.31 | 29.64 | 29.29 | 29.62 | 352,924 | +0.31(+1.05%) |
Sep 11, 2012 | 29.34 | 29.64 | 29.05 | 29.31 | 867,625 | +0.01(+0.05%) |
Sep 10, 2012 | 29.32 | 29.92 | 29.27 | 29.30 | 502,342 | -0.16(-0.53%) |
Sep 07, 2012 | 29.09 | 29.61 | 28.87 | 29.46 | 472,508 | +0.40(+1.38%) |
Sep 06, 2012 | 28.83 | 29.31 | 28.73 | 29.05 | 424,576 | +0.44(+1.52%) |
Sep 05, 2012 | 28.63 | 28.75 | 28.41 | 28.62 | 427,712 | -0.06(-0.21%) |