Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 50.15 | 50.15 | 48.07 | 49.30 | 15,129 | -0.62(-1.23%) |
Nov 29, 2012 | 48.92 | 51.08 | 48.92 | 49.92 | 16,813 | +1.39(+2.86%) |
Nov 28, 2012 | 48.76 | 49.38 | 47.99 | 48.53 | 6,897 | -0.15(-0.32%) |
Nov 27, 2012 | 48.30 | 50.00 | 48.30 | 48.69 | 12,501 | +0.15(+0.32%) |
Nov 26, 2012 | 47.15 | 48.69 | 46.61 | 48.53 | 18,246 | +1.08(+2.27%) |
Nov 23, 2012 | 47.15 | 47.76 | 46.76 | 47.45 | 16,085 | +0.69(+1.48%) |
Nov 21, 2012 | 45.84 | 46.76 | 45.84 | 46.76 | 5,955 | +1.16(+2.53%) |
Nov 20, 2012 | 44.37 | 46.84 | 44.07 | 45.61 | 15,863 | +0.92(+2.07%) |
Nov 19, 2012 | 44.22 | 44.68 | 43.83 | 44.68 | 5,675 | +0.92(+2.11%) |
Nov 16, 2012 | 42.99 | 43.91 | 42.22 | 43.76 | 44,363 | +0.31(+0.71%) |
Nov 15, 2012 | 43.99 | 44.37 | 42.99 | 43.45 | 16,093 | -0.08(-0.18%) |
Nov 14, 2012 | 44.68 | 45.22 | 43.06 | 43.53 | 14,922 | -1.08(-2.42%) |
Nov 13, 2012 | 45.99 | 46.45 | 44.37 | 44.60 | 9,958 | -1.46(-3.18%) |
Nov 12, 2012 | 46.30 | 46.53 | 46.07 | 46.07 | 3,890 | +0.23(+0.50%) |
Nov 09, 2012 | 45.84 | 46.68 | 45.84 | 45.84 | 7,426 | +0.00(+0.00%) |
Nov 08, 2012 | 46.53 | 46.99 | 45.84 | 45.84 | 6,716 | -0.69(-1.49%) |
Nov 07, 2012 | 46.99 | 47.22 | 45.84 | 46.53 | 15,376 | -0.85(-1.79%) |
Nov 06, 2012 | 47.15 | 48.15 | 46.22 | 47.38 | 54,289 | +0.15(+0.33%) |
Nov 05, 2012 | 44.53 | 47.99 | 44.53 | 47.22 | 43,249 | +2.70(+6.06%) |
Nov 02, 2012 | 42.22 | 45.43 | 42.22 | 44.53 | 75,268 | +2.62(+6.25%) |
Nov 01, 2012 | 41.99 | 42.37 | 40.83 | 41.91 | 17,680 | -0.08(-0.18%) |
Oct 31, 2012 | 41.45 | 42.91 | 41.45 | 41.99 | 16,501 | +0.39(+0.93%) |
Oct 26, 2012 | 42.76 | 41.60 | 41.60 | 41.60 | 21,638 | -0.92(-2.17%) |
Oct 25, 2012 | 42.22 | 43.14 | 41.52 | 42.52 | 10,149 | +0.69(+1.66%) |
Oct 24, 2012 | 42.76 | 43.14 | 41.75 | 41.83 | 18,969 | -0.77(-1.81%) |
Oct 23, 2012 | 42.14 | 42.99 | 41.37 | 42.60 | 19,829 | -0.31(-0.72%) |
Oct 19, 2012 | 43.29 | 44.22 | 42.52 | 42.91 | 19,311 | -0.62(-1.42%) |
Oct 18, 2012 | 44.22 | 44.99 | 43.53 | 43.53 | 10,391 | -0.77(-1.74%) |
Oct 17, 2012 | 44.14 | 44.60 | 43.79 | 44.30 | 4,124 | +0.15(+0.35%) |
Oct 16, 2012 | 44.68 | 44.84 | 43.53 | 44.14 | 11,859 | -0.31(-0.69%) |
Oct 15, 2012 | 44.53 | 44.84 | 44.30 | 44.45 | 7,316 | -0.08(-0.17%) |
Oct 12, 2012 | 44.84 | 45.37 | 44.26 | 44.53 | 4,095 | -0.31(-0.69%) |
Oct 11, 2012 | 45.91 | 45.91 | 44.45 | 44.84 | 4,829 | -0.77(-1.69%) |
Oct 10, 2012 | 45.99 | 46.53 | 44.99 | 45.61 | 8,533 | -0.15(-0.34%) |
Oct 09, 2012 | 45.99 | 46.76 | 45.76 | 45.76 | 8,220 | -0.39(-0.83%) |
Oct 08, 2012 | 46.15 | 46.38 | 45.22 | 46.15 | 3,696 | -0.08(-0.17%) |
Oct 05, 2012 | 46.30 | 46.76 | 46.15 | 46.22 | 7,664 | +0.00(+0.00%) |
Oct 04, 2012 | 46.22 | 46.76 | 45.61 | 46.22 | 5,087 | +0.08(+0.17%) |
Oct 03, 2012 | 46.38 | 46.76 | 45.91 | 46.15 | 10,407 | +0.00(+0.00%) |
Oct 02, 2012 | 46.30 | 46.76 | 45.76 | 46.15 | 33,868 | +0.00(+0.00%) |
Oct 01, 2012 | 46.61 | 46.76 | 45.45 | 46.15 | 13,717 | -0.08(-0.17%) |
Sep 28, 2012 | 45.68 | 46.30 | 44.99 | 46.22 | 35,760 | +0.08(+0.17%) |
Sep 27, 2012 | 45.61 | 46.30 | 44.07 | 46.15 | 29,203 | +0.62(+1.35%) |
Sep 26, 2012 | 45.91 | 46.30 | 44.76 | 45.53 | 9,382 | -0.46(-1.00%) |
Sep 25, 2012 | 46.30 | 46.92 | 45.14 | 45.99 | 24,198 | -0.15(-0.33%) |
Sep 24, 2012 | 44.60 | 46.15 | 44.60 | 46.15 | 15,489 | -0.23(-0.50%) |
Sep 21, 2012 | 45.84 | 47.07 | 45.45 | 46.38 | 18,720 | +1.31(+2.91%) |
Sep 20, 2012 | 44.99 | 45.68 | 44.62 | 45.07 | 22,628 | -0.46(-1.02%) |
Sep 19, 2012 | 46.38 | 46.38 | 45.30 | 45.53 | 8,462 | -0.69(-1.50%) |
Sep 18, 2012 | 47.61 | 47.61 | 45.61 | 46.22 | 7,870 | -1.46(-3.07%) |
Sep 17, 2012 | 46.30 | 47.84 | 45.76 | 47.69 | 15,983 | +1.08(+2.31%) |
Sep 14, 2012 | 46.99 | 48.07 | 46.02 | 46.61 | 23,110 | -0.23(-0.49%) |
Sep 13, 2012 | 46.61 | 46.92 | 45.84 | 46.84 | 25,846 | +0.62(+1.33%) |
Sep 12, 2012 | 47.38 | 47.92 | 45.84 | 46.22 | 9,096 | -0.69(-1.48%) |
Sep 11, 2012 | 46.38 | 47.76 | 46.38 | 46.92 | 4,276 | +0.69(+1.50%) |
Sep 10, 2012 | 45.14 | 47.45 | 45.14 | 46.22 | 49,372 | +0.92(+2.04%) |
Sep 07, 2012 | 45.84 | 45.84 | 44.37 | 45.30 | 9,944 | -0.39(-0.84%) |
Sep 06, 2012 | 44.99 | 45.99 | 44.91 | 45.68 | 26,364 | +1.08(+2.42%) |
Sep 05, 2012 | 41.83 | 45.04 | 41.83 | 44.60 | 13,503 | +2.85(+6.83%) |