Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 29.55 | 29.64 | 29.31 | 29.47 | 391,750 | +0.00(+0.00%) |
Nov 29, 2012 | 29.31 | 29.53 | 29.18 | 29.47 | 209,932 | +0.25(+0.85%) |
Nov 28, 2012 | 29.08 | 29.35 | 28.75 | 29.22 | 343,329 | +0.09(+0.32%) |
Nov 27, 2012 | 29.41 | 29.52 | 29.12 | 29.13 | 332,678 | -0.38(-1.28%) |
Nov 26, 2012 | 29.55 | 29.78 | 29.33 | 29.51 | 348,955 | -0.15(-0.52%) |
Nov 23, 2012 | 29.47 | 29.69 | 29.27 | 29.66 | 147,128 | +0.19(+0.64%) |
Nov 21, 2012 | 29.28 | 29.61 | 28.84 | 29.47 | 373,032 | +0.14(+0.46%) |
Nov 20, 2012 | 29.52 | 29.74 | 29.13 | 29.34 | 243,679 | +0.01(+0.02%) |
Nov 19, 2012 | 28.83 | 29.65 | 28.75 | 29.33 | 610,237 | +0.72(+2.51%) |
Nov 16, 2012 | 27.39 | 28.71 | 27.36 | 28.61 | 996,240 | +1.30(+4.76%) |
Nov 15, 2012 | 27.19 | 27.46 | 26.91 | 27.31 | 699,838 | +0.15(+0.54%) |
Nov 14, 2012 | 27.71 | 28.16 | 27.06 | 27.16 | 561,167 | -0.57(-2.06%) |
Nov 13, 2012 | 27.10 | 27.78 | 26.92 | 27.74 | 565,357 | +0.59(+2.19%) |
Nov 12, 2012 | 28.02 | 28.02 | 26.93 | 27.14 | 880,864 | -0.96(-3.41%) |
Nov 09, 2012 | 28.57 | 28.71 | 28.04 | 28.10 | 425,513 | -0.67(-2.33%) |
Nov 08, 2012 | 29.07 | 29.09 | 28.72 | 28.77 | 370,886 | -0.32(-1.11%) |
Nov 07, 2012 | 29.42 | 29.42 | 28.65 | 29.09 | 528,631 | -0.86(-2.87%) |
Nov 06, 2012 | 29.27 | 30.12 | 29.06 | 29.95 | 484,342 | +0.43(+1.45%) |
Nov 05, 2012 | 29.38 | 29.57 | 29.27 | 29.52 | 319,574 | +0.24(+0.80%) |
Nov 02, 2012 | 30.18 | 30.27 | 29.23 | 29.29 | 341,720 | -0.72(-2.39%) |
Nov 01, 2012 | 30.17 | 30.17 | 29.74 | 30.01 | 268,347 | +0.04(+0.14%) |
Oct 31, 2012 | 30.01 | 30.11 | 29.77 | 29.97 | 292,138 | -0.12(-0.39%) |
Oct 26, 2012 | 30.24 | 30.08 | 30.08 | 30.08 | 351,822 | +0.00(+0.00%) |
Oct 25, 2012 | 29.75 | 30.24 | 29.70 | 30.08 | 624,693 | +0.55(+1.85%) |
Oct 24, 2012 | 29.34 | 29.89 | 29.19 | 29.54 | 485,189 | +0.43(+1.48%) |
Oct 23, 2012 | 28.22 | 29.36 | 28.22 | 29.11 | 505,557 | -0.06(-0.22%) |
Oct 19, 2012 | 29.72 | 29.88 | 29.07 | 29.17 | 357,547 | -0.64(-2.13%) |
Oct 18, 2012 | 30.21 | 30.38 | 29.63 | 29.81 | 387,875 | -0.68(-2.24%) |
Oct 17, 2012 | 30.15 | 30.59 | 30.14 | 30.49 | 256,869 | +0.31(+1.01%) |
Oct 16, 2012 | 29.47 | 30.58 | 29.47 | 30.18 | 479,103 | +0.80(+2.72%) |
Oct 15, 2012 | 29.42 | 29.52 | 29.16 | 29.38 | 346,571 | -0.05(-0.16%) |
Oct 12, 2012 | 29.65 | 29.83 | 29.35 | 29.43 | 194,333 | -0.26(-0.89%) |
Oct 11, 2012 | 29.86 | 29.96 | 29.68 | 29.69 | 239,258 | -0.11(-0.38%) |
Oct 10, 2012 | 29.69 | 30.08 | 29.69 | 29.81 | 225,557 | +0.15(+0.50%) |
Oct 09, 2012 | 29.55 | 29.91 | 29.41 | 29.66 | 245,057 | +0.21(+0.70%) |
Oct 08, 2012 | 29.69 | 29.85 | 29.34 | 29.45 | 222,902 | -0.31(-1.03%) |
Oct 05, 2012 | 29.98 | 30.14 | 29.68 | 29.76 | 234,812 | -0.19(-0.65%) |
Oct 04, 2012 | 30.14 | 30.22 | 29.79 | 29.95 | 229,276 | -0.04(-0.12%) |
Oct 03, 2012 | 29.89 | 30.14 | 29.75 | 29.99 | 449,072 | +0.22(+0.75%) |
Oct 02, 2012 | 30.17 | 30.29 | 29.52 | 29.77 | 349,237 | -0.29(-0.98%) |
Oct 01, 2012 | 29.71 | 30.06 | 29.58 | 30.06 | 395,795 | +0.44(+1.49%) |
Sep 28, 2012 | 29.73 | 29.99 | 29.59 | 29.62 | 386,231 | -0.22(-0.75%) |
Sep 27, 2012 | 30.08 | 30.26 | 29.60 | 29.84 | 429,669 | -0.05(-0.16%) |
Sep 26, 2012 | 29.57 | 29.97 | 29.32 | 29.89 | 491,527 | +0.35(+1.17%) |
Sep 25, 2012 | 29.69 | 29.98 | 29.49 | 29.54 | 466,908 | -0.18(-0.59%) |
Sep 24, 2012 | 29.78 | 29.90 | 29.57 | 29.72 | 168,414 | -0.18(-0.59%) |
Sep 21, 2012 | 29.69 | 30.18 | 29.61 | 29.89 | 551,699 | +0.48(+1.62%) |
Sep 20, 2012 | 29.29 | 29.57 | 28.92 | 29.42 | 302,243 | -0.01(-0.02%) |
Sep 19, 2012 | 29.07 | 29.59 | 28.92 | 29.42 | 451,812 | +0.36(+1.23%) |
Sep 18, 2012 | 28.82 | 29.11 | 28.62 | 29.07 | 202,021 | +0.18(+0.61%) |
Sep 17, 2012 | 28.92 | 29.10 | 28.69 | 28.89 | 211,005 | -0.04(-0.14%) |
Sep 14, 2012 | 28.62 | 29.09 | 28.45 | 28.93 | 495,334 | +0.49(+1.72%) |
Sep 13, 2012 | 28.01 | 28.60 | 27.91 | 28.44 | 536,847 | +0.39(+1.41%) |
Sep 12, 2012 | 27.98 | 28.11 | 27.81 | 28.05 | 357,486 | +0.15(+0.53%) |
Sep 11, 2012 | 27.69 | 27.94 | 27.60 | 27.90 | 458,452 | +0.34(+1.22%) |
Sep 10, 2012 | 27.38 | 27.75 | 27.38 | 27.56 | 322,031 | +0.06(+0.24%) |
Sep 07, 2012 | 27.18 | 27.50 | 27.09 | 27.50 | 368,520 | +0.33(+1.21%) |
Sep 06, 2012 | 26.93 | 27.18 | 26.84 | 27.17 | 335,324 | +0.45(+1.67%) |
Sep 05, 2012 | 26.65 | 26.85 | 26.55 | 26.72 | 302,668 | -0.05(-0.20%) |