Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 31.81 | 31.86 | 31.65 | 31.84 | 5,179 | +0.12(+0.37%) |
Nov 29, 2012 | 31.48 | 31.72 | 31.39 | 31.72 | 5,286 | +0.33(+1.05%) |
Nov 28, 2012 | 31.62 | 31.71 | 31.37 | 31.39 | 2,109 | -0.17(-0.53%) |
Nov 27, 2012 | 31.30 | 31.64 | 31.30 | 31.56 | 3,346 | +0.47(+1.50%) |
Nov 26, 2012 | 31.03 | 31.16 | 30.74 | 31.10 | 3,903 | +0.14(+0.44%) |
Nov 23, 2012 | 30.83 | 30.96 | 30.62 | 30.96 | 3,711 | +0.71(+2.33%) |
Nov 21, 2012 | 30.02 | 30.37 | 30.02 | 30.25 | 3,940 | +0.44(+1.47%) |
Nov 20, 2012 | 29.71 | 30.17 | 29.59 | 29.81 | 10,070 | +0.53(+1.82%) |
Nov 19, 2012 | 29.27 | 29.66 | 29.27 | 29.28 | 3,199 | +0.77(+2.69%) |
Nov 16, 2012 | 28.45 | 28.63 | 28.18 | 28.52 | 4,192 | +0.13(+0.45%) |
Nov 15, 2012 | 28.80 | 29.00 | 26.84 | 28.39 | 7,286 | -0.35(-1.22%) |
Nov 14, 2012 | 29.12 | 29.20 | 28.70 | 28.74 | 8,975 | -0.57(-1.94%) |
Nov 13, 2012 | 28.76 | 29.48 | 28.76 | 29.31 | 9,320 | +0.75(+2.64%) |
Nov 12, 2012 | 29.02 | 29.02 | 28.43 | 28.56 | 2,518 | -0.54(-1.84%) |
Nov 09, 2012 | 29.23 | 29.28 | 29.09 | 29.09 | 1,076 | -0.12(-0.40%) |
Nov 08, 2012 | 29.17 | 29.68 | 28.90 | 29.21 | 8,301 | +0.39(+1.36%) |
Nov 07, 2012 | 29.20 | 29.20 | 28.46 | 28.82 | 8,201 | -0.74(-2.49%) |
Nov 06, 2012 | 29.03 | 29.58 | 28.94 | 29.55 | 1,315 | +0.54(+1.84%) |
Nov 05, 2012 | 29.26 | 29.34 | 28.91 | 29.02 | 5,149 | -0.68(-2.28%) |
Nov 02, 2012 | 29.60 | 30.09 | 29.60 | 29.69 | 2,420 | -0.36(-1.20%) |
Nov 01, 2012 | 29.76 | 30.05 | 29.76 | 30.05 | 1,692 | +0.51(+1.73%) |
Oct 31, 2012 | 29.57 | 29.66 | 29.28 | 29.54 | 4,161 | +0.01(+0.03%) |
Oct 26, 2012 | 29.49 | 29.53 | 29.53 | 29.53 | 2,152 | -0.48(-1.62%) |
Oct 25, 2012 | 29.88 | 31.11 | 29.52 | 30.02 | 4,783 | -0.55(-1.81%) |
Oct 24, 2012 | 30.84 | 30.90 | 30.31 | 30.57 | 3,264 | -0.27(-0.87%) |
Oct 23, 2012 | 30.79 | 31.16 | 30.70 | 30.84 | 4,205 | -0.44(-1.42%) |
Oct 19, 2012 | 31.03 | 31.42 | 31.03 | 31.28 | 2,680 | -0.02(-0.05%) |
Oct 18, 2012 | 31.61 | 31.61 | 31.30 | 31.30 | 3,566 | -0.32(-1.01%) |
Oct 17, 2012 | 31.57 | 31.99 | 31.49 | 31.62 | 2,798 | +0.13(+0.42%) |
Oct 16, 2012 | 31.12 | 31.56 | 31.12 | 31.48 | 10,899 | +0.75(+2.45%) |
Oct 15, 2012 | 30.45 | 30.73 | 30.45 | 30.73 | 13,524 | +0.71(+2.37%) |
Oct 12, 2012 | 30.09 | 30.27 | 29.89 | 30.02 | 2,599 | -0.06(-0.19%) |
Oct 11, 2012 | 29.85 | 30.12 | 29.70 | 30.08 | 7,479 | +0.14(+0.48%) |
Oct 10, 2012 | 29.68 | 30.12 | 29.59 | 29.94 | 4,873 | +0.24(+0.82%) |
Oct 09, 2012 | 30.11 | 30.19 | 29.63 | 29.69 | 18,504 | -0.40(-1.33%) |
Oct 08, 2012 | 30.33 | 30.34 | 30.02 | 30.09 | 12,045 | -0.29(-0.95%) |
Oct 05, 2012 | 30.40 | 30.46 | 30.11 | 30.38 | 3,353 | +0.15(+0.49%) |
Oct 04, 2012 | 30.35 | 30.45 | 30.24 | 30.24 | 6,143 | +0.43(+1.46%) |
Oct 03, 2012 | 30.06 | 30.06 | 29.57 | 29.80 | 7,163 | -0.55(-1.82%) |
Oct 02, 2012 | 30.12 | 30.73 | 30.04 | 30.35 | 16,932 | +1.58(+5.49%) |
Oct 01, 2012 | 28.82 | 29.26 | 28.69 | 28.77 | 9,457 | +0.31(+1.09%) |
Sep 28, 2012 | 28.46 | 28.68 | 28.36 | 28.46 | 3,160 | +0.16(+0.56%) |
Sep 27, 2012 | 28.48 | 29.00 | 28.28 | 28.30 | 11,368 | +0.71(+2.58%) |
Sep 26, 2012 | 27.90 | 27.93 | 27.59 | 27.59 | 5,173 | -0.25(-0.90%) |
Sep 25, 2012 | 27.71 | 28.25 | 27.60 | 27.84 | 8,138 | -0.20(-0.72%) |
Sep 24, 2012 | 27.74 | 28.25 | 27.74 | 28.05 | 10,527 | +0.03(+0.12%) |
Sep 21, 2012 | 27.96 | 28.01 | 27.74 | 28.01 | 14,527 | +0.19(+0.69%) |
Sep 20, 2012 | 27.36 | 27.82 | 27.36 | 27.82 | 8,397 | +0.35(+1.28%) |
Sep 19, 2012 | 27.89 | 27.89 | 27.43 | 27.47 | 22,016 | -0.54(-1.94%) |
Sep 18, 2012 | 27.59 | 28.10 | 27.59 | 28.01 | 13,909 | +0.43(+1.54%) |
Sep 17, 2012 | 27.86 | 28.00 | 27.56 | 27.59 | 7,991 | -0.28(-1.00%) |
Sep 14, 2012 | 27.57 | 27.98 | 27.52 | 27.87 | 26,351 | +0.36(+1.29%) |
Sep 13, 2012 | 27.72 | 27.72 | 27.26 | 27.51 | 19,846 | -0.23(-0.81%) |
Sep 12, 2012 | 27.94 | 28.01 | 27.36 | 27.74 | 34,919 | -0.13(-0.48%) |
Sep 11, 2012 | 27.59 | 27.96 | 27.19 | 27.87 | 36,685 | +0.79(+2.90%) |
Sep 10, 2012 | 26.77 | 27.32 | 26.77 | 27.08 | 39,765 | +1.16(+4.48%) |
Sep 07, 2012 | 25.89 | 26.16 | 25.88 | 25.92 | 6,184 | +0.16(+0.62%) |
Sep 06, 2012 | 25.59 | 25.85 | 25.50 | 25.76 | 3,822 | +0.08(+0.29%) |
Sep 05, 2012 | 25.36 | 25.74 | 25.34 | 25.69 | 6,423 | +0.15(+0.59%) |