Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 27.02 | 27.31 | 26.96 | 27.29 | 2,041,196 | +0.18(+0.68%) |
Nov 29, 2012 | 27.12 | 27.36 | 26.92 | 27.11 | 2,594,928 | -0.01(-0.03%) |
Nov 28, 2012 | 26.82 | 27.16 | 26.82 | 27.11 | 1,583,404 | +0.13(+0.47%) |
Nov 27, 2012 | 27.29 | 27.41 | 26.96 | 26.99 | 2,032,638 | -0.31(-1.14%) |
Nov 26, 2012 | 27.27 | 27.49 | 27.11 | 27.30 | 1,128,293 | -0.10(-0.38%) |
Nov 23, 2012 | 27.29 | 27.42 | 27.04 | 27.40 | 339,078 | +0.30(+1.09%) |
Nov 21, 2012 | 27.30 | 27.31 | 26.94 | 27.11 | 1,025,227 | -0.17(-0.61%) |
Nov 20, 2012 | 27.42 | 27.46 | 26.89 | 27.27 | 1,777,412 | -0.17(-0.61%) |
Nov 19, 2012 | 28.47 | 28.55 | 27.29 | 27.44 | 2,457,925 | -0.75(-2.67%) |
Nov 16, 2012 | 27.73 | 28.28 | 27.67 | 28.19 | 1,074,985 | +0.47(+1.69%) |
Nov 15, 2012 | 27.70 | 27.81 | 27.42 | 27.73 | 828,178 | +0.10(+0.34%) |
Nov 14, 2012 | 28.57 | 28.57 | 27.56 | 27.63 | 795,891 | -0.82(-2.87%) |
Nov 13, 2012 | 28.63 | 28.74 | 28.42 | 28.45 | 1,196,167 | -0.33(-1.13%) |
Nov 12, 2012 | 29.09 | 29.09 | 28.59 | 28.77 | 651,493 | -0.28(-0.96%) |
Nov 09, 2012 | 28.57 | 29.13 | 28.39 | 29.05 | 811,871 | +0.45(+1.58%) |
Nov 08, 2012 | 29.09 | 29.30 | 28.60 | 28.60 | 917,414 | -0.49(-1.69%) |
Nov 07, 2012 | 29.63 | 30.01 | 28.94 | 29.09 | 747,754 | -0.90(-2.99%) |
Nov 06, 2012 | 29.86 | 30.15 | 29.86 | 29.99 | 1,077,916 | +0.28(+0.93%) |
Nov 05, 2012 | 29.72 | 29.87 | 29.57 | 29.71 | 894,679 | -0.10(-0.35%) |
Nov 02, 2012 | 30.15 | 30.21 | 29.51 | 29.81 | 1,022,999 | -0.31(-1.03%) |
Nov 01, 2012 | 30.09 | 30.47 | 29.79 | 30.12 | 838,580 | +0.14(+0.48%) |
Oct 31, 2012 | 30.03 | 30.24 | 29.80 | 29.98 | 876,358 | -0.03(-0.11%) |
Oct 26, 2012 | 30.14 | 30.01 | 30.01 | 30.01 | 996,765 | -0.13(-0.45%) |
Oct 25, 2012 | 31.13 | 31.13 | 29.91 | 30.14 | 1,613,467 | -0.68(-2.21%) |
Oct 24, 2012 | 30.66 | 31.35 | 30.58 | 30.83 | 1,675,815 | +0.19(+0.62%) |
Oct 23, 2012 | 31.62 | 31.65 | 29.34 | 30.64 | 2,765,732 | -1.34(-4.19%) |
Oct 19, 2012 | 32.39 | 32.39 | 31.90 | 31.98 | 733,257 | -0.53(-1.63%) |
Oct 18, 2012 | 32.40 | 32.72 | 32.40 | 32.51 | 609,438 | +0.10(+0.29%) |
Oct 17, 2012 | 32.12 | 32.42 | 32.02 | 32.41 | 772,969 | +0.29(+0.91%) |
Oct 16, 2012 | 31.87 | 32.26 | 31.81 | 32.12 | 658,204 | +0.44(+1.38%) |
Oct 15, 2012 | 31.27 | 31.70 | 31.15 | 31.68 | 844,196 | +0.46(+1.47%) |
Oct 12, 2012 | 31.56 | 31.61 | 31.13 | 31.22 | 741,431 | -0.38(-1.20%) |
Oct 11, 2012 | 31.30 | 31.70 | 31.28 | 31.60 | 1,097,445 | +0.57(+1.84%) |
Oct 10, 2012 | 30.83 | 31.20 | 30.80 | 31.03 | 689,475 | +0.15(+0.49%) |
Oct 09, 2012 | 31.14 | 31.14 | 30.81 | 30.88 | 1,006,438 | -0.31(-0.99%) |
Oct 08, 2012 | 31.27 | 31.57 | 31.17 | 31.19 | 710,158 | -0.27(-0.86%) |
Oct 05, 2012 | 31.06 | 31.48 | 30.94 | 31.46 | 1,228,843 | +0.49(+1.59%) |
Oct 04, 2012 | 30.59 | 30.98 | 30.42 | 30.97 | 1,093,222 | +0.58(+1.90%) |
Oct 03, 2012 | 30.34 | 30.69 | 30.14 | 30.39 | 1,382,926 | +0.51(+1.70%) |
Oct 02, 2012 | 29.68 | 30.22 | 29.63 | 29.88 | 1,125,157 | +0.30(+1.02%) |
Oct 01, 2012 | 29.68 | 29.93 | 29.48 | 29.58 | 639,560 | +0.01(+0.03%) |
Sep 28, 2012 | 29.34 | 29.70 | 29.29 | 29.57 | 692,524 | +0.11(+0.38%) |
Sep 27, 2012 | 29.71 | 29.71 | 29.27 | 29.46 | 685,463 | -0.06(-0.19%) |
Sep 26, 2012 | 29.41 | 29.60 | 29.32 | 29.52 | 756,289 | +0.07(+0.24%) |
Sep 25, 2012 | 29.66 | 29.70 | 29.41 | 29.45 | 973,405 | -0.17(-0.56%) |
Sep 24, 2012 | 29.49 | 29.76 | 29.45 | 29.61 | 641,510 | +0.00(+0.00%) |
Sep 21, 2012 | 29.88 | 30.07 | 29.61 | 29.61 | 783,466 | -0.06(-0.21%) |
Sep 20, 2012 | 29.65 | 29.78 | 29.49 | 29.68 | 869,797 | -0.08(-0.27%) |
Sep 19, 2012 | 29.84 | 29.93 | 29.51 | 29.76 | 1,157,811 | -0.06(-0.19%) |
Sep 18, 2012 | 29.88 | 29.99 | 29.57 | 29.81 | 1,289,200 | -0.08(-0.27%) |
Sep 17, 2012 | 30.22 | 30.22 | 29.81 | 29.89 | 911,038 | -0.36(-1.21%) |
Sep 14, 2012 | 30.13 | 30.37 | 29.99 | 30.26 | 1,370,970 | +0.19(+0.63%) |
Sep 13, 2012 | 29.63 | 30.13 | 29.30 | 30.07 | 919,640 | +0.38(+1.28%) |
Sep 12, 2012 | 29.47 | 29.87 | 29.46 | 29.68 | 1,019,785 | +0.30(+1.03%) |
Sep 11, 2012 | 28.87 | 29.39 | 28.82 | 29.38 | 1,072,899 | +0.47(+1.62%) |
Sep 10, 2012 | 28.94 | 29.19 | 28.87 | 28.92 | 1,169,635 | -0.06(-0.19%) |
Sep 07, 2012 | 28.88 | 29.12 | 28.78 | 28.97 | 928,978 | +0.10(+0.33%) |
Sep 06, 2012 | 28.57 | 28.89 | 28.40 | 28.88 | 1,805,047 | +0.43(+1.50%) |
Sep 05, 2012 | 28.03 | 28.45 | 27.91 | 28.45 | 1,437,416 | +0.49(+1.76%) |