Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 31.64 | 32.34 | 31.46 | 32.31 | 1,997,078 | +0.77(+2.44%) |
Nov 29, 2012 | 32.61 | 32.89 | 31.30 | 31.54 | 3,789,024 | -2.02(-6.02%) |
Nov 28, 2012 | 32.79 | 33.59 | 32.20 | 33.56 | 1,540,377 | +0.55(+1.67%) |
Nov 27, 2012 | 31.91 | 33.60 | 31.87 | 33.01 | 2,883,037 | +1.09(+3.41%) |
Nov 26, 2012 | 31.30 | 31.96 | 31.05 | 31.92 | 1,363,281 | +0.55(+1.75%) |
Nov 23, 2012 | 30.80 | 31.90 | 30.80 | 31.37 | 552,284 | +0.52(+1.69%) |
Nov 21, 2012 | 30.77 | 30.94 | 30.46 | 30.85 | 533,359 | +0.12(+0.39%) |
Nov 20, 2012 | 30.64 | 30.96 | 30.49 | 30.73 | 653,825 | -0.07(-0.23%) |
Nov 19, 2012 | 30.37 | 31.02 | 30.28 | 30.80 | 879,922 | +0.86(+2.87%) |
Nov 16, 2012 | 29.94 | 30.05 | 29.38 | 29.94 | 1,235,524 | +0.13(+0.44%) |
Nov 15, 2012 | 30.73 | 30.85 | 29.47 | 29.81 | 1,915,464 | -0.92(-2.99%) |
Nov 14, 2012 | 31.45 | 31.54 | 30.67 | 30.73 | 1,185,082 | -0.68(-2.16%) |
Nov 13, 2012 | 30.97 | 31.66 | 30.94 | 31.41 | 1,199,193 | +0.16(+0.51%) |
Nov 12, 2012 | 31.37 | 31.40 | 30.86 | 31.25 | 657,063 | +0.07(+0.22%) |
Nov 09, 2012 | 30.90 | 31.54 | 30.75 | 31.18 | 1,160,914 | +0.24(+0.78%) |
Nov 08, 2012 | 31.65 | 31.65 | 30.94 | 30.94 | 1,072,355 | -0.52(-1.65%) |
Nov 07, 2012 | 31.23 | 31.59 | 30.89 | 31.46 | 1,666,072 | -0.11(-0.35%) |
Nov 06, 2012 | 31.30 | 32.05 | 31.15 | 31.57 | 1,408,336 | +0.40(+1.28%) |
Nov 05, 2012 | 30.53 | 31.30 | 30.44 | 31.17 | 1,389,565 | +0.65(+2.13%) |
Nov 02, 2012 | 31.39 | 31.53 | 30.44 | 30.52 | 1,670,314 | -0.90(-2.86%) |
Nov 01, 2012 | 29.85 | 31.43 | 29.85 | 31.42 | 2,201,833 | +1.12(+3.70%) |
Oct 31, 2012 | 30.00 | 30.77 | 29.73 | 30.30 | 1,847,545 | +0.41(+1.37%) |
Oct 26, 2012 | 29.04 | 29.89 | 29.89 | 29.89 | 1,955,600 | +0.61(+2.08%) |
Oct 25, 2012 | 29.61 | 29.89 | 28.94 | 29.28 | 1,340,953 | -0.17(-0.58%) |
Oct 24, 2012 | 29.72 | 30.11 | 29.12 | 29.45 | 1,454,429 | -0.03(-0.10%) |
Oct 23, 2012 | 28.23 | 29.55 | 28.08 | 29.48 | 2,557,739 | +0.60(+2.08%) |
Oct 19, 2012 | 28.90 | 28.98 | 28.44 | 28.88 | 2,309,221 | -0.10(-0.35%) |
Oct 18, 2012 | 28.76 | 29.39 | 28.75 | 28.98 | 2,588,011 | +0.06(+0.21%) |
Oct 17, 2012 | 28.26 | 29.71 | 27.85 | 28.92 | 7,998,835 | +2.73(+10.43%) |
Oct 16, 2012 | 25.53 | 26.24 | 25.40 | 26.19 | 2,451,126 | +0.74(+2.90%) |
Oct 15, 2012 | 25.21 | 25.50 | 25.02 | 25.45 | 1,063,598 | +0.34(+1.35%) |
Oct 12, 2012 | 25.11 | 25.65 | 25.01 | 25.11 | 1,204,666 | +0.15(+0.60%) |
Oct 11, 2012 | 25.18 | 25.46 | 24.95 | 24.96 | 899,432 | -0.01(-0.04%) |
Oct 10, 2012 | 24.91 | 25.18 | 24.73 | 24.97 | 1,221,290 | +0.14(+0.56%) |
Oct 09, 2012 | 24.85 | 24.97 | 24.50 | 24.83 | 1,049,586 | -0.08(-0.32%) |
Oct 08, 2012 | 25.29 | 25.46 | 24.82 | 24.91 | 1,090,996 | -0.34(-1.35%) |
Oct 05, 2012 | 25.44 | 25.87 | 25.20 | 25.25 | 861,728 | -0.03(-0.12%) |
Oct 04, 2012 | 25.54 | 25.61 | 25.01 | 25.28 | 1,219,324 | -0.24(-0.94%) |
Oct 03, 2012 | 25.86 | 25.95 | 25.50 | 25.52 | 873,273 | -0.22(-0.85%) |
Oct 02, 2012 | 25.75 | 25.97 | 25.46 | 25.74 | 1,033,750 | +0.10(+0.39%) |
Oct 01, 2012 | 25.56 | 26.00 | 25.49 | 25.64 | 1,662,926 | +0.14(+0.53%) |
Sep 28, 2012 | 25.54 | 25.74 | 25.31 | 25.50 | 1,113,294 | -0.25(-0.95%) |
Sep 27, 2012 | 25.61 | 25.99 | 25.34 | 25.75 | 1,139,913 | +0.35(+1.38%) |
Sep 26, 2012 | 25.40 | 25.62 | 24.76 | 25.40 | 2,031,482 | -0.14(-0.55%) |
Sep 25, 2012 | 27.14 | 27.16 | 25.50 | 25.54 | 2,400,103 | -1.51(-5.56%) |
Sep 24, 2012 | 28.00 | 28.07 | 26.92 | 27.05 | 1,798,249 | -1.12(-3.99%) |
Sep 21, 2012 | 28.20 | 28.49 | 28.11 | 28.17 | 1,630,676 | +0.14(+0.50%) |
Sep 20, 2012 | 28.39 | 28.57 | 27.89 | 28.03 | 1,139,286 | -0.62(-2.16%) |
Sep 19, 2012 | 28.82 | 28.94 | 28.38 | 28.65 | 1,224,174 | -0.15(-0.52%) |
Sep 18, 2012 | 28.79 | 29.03 | 28.43 | 28.80 | 1,330,115 | +0.01(+0.03%) |
Sep 17, 2012 | 29.01 | 29.11 | 28.64 | 28.79 | 883,341 | -0.22(-0.76%) |
Sep 14, 2012 | 28.12 | 29.47 | 28.12 | 29.01 | 2,140,230 | +1.00(+3.57%) |
Sep 13, 2012 | 27.78 | 28.10 | 27.45 | 28.01 | 1,744,768 | +0.22(+0.79%) |
Sep 12, 2012 | 27.97 | 28.10 | 27.63 | 27.79 | 828,846 | -0.02(-0.07%) |
Sep 11, 2012 | 27.63 | 27.91 | 27.40 | 27.81 | 901,707 | +0.23(+0.83%) |
Sep 10, 2012 | 27.87 | 28.17 | 27.57 | 27.58 | 904,002 | -0.41(-1.46%) |
Sep 07, 2012 | 27.92 | 28.16 | 27.78 | 27.99 | 1,185,796 | -0.07(-0.25%) |
Sep 06, 2012 | 27.48 | 28.20 | 27.41 | 28.06 | 1,604,499 | +0.89(+3.28%) |
Sep 05, 2012 | 27.65 | 27.82 | 27.12 | 27.17 | 1,339,069 | -0.60(-2.16%) |