Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 33.21 | 34.45 | 32.89 | 33.81 | 1,546,465 | +1.00(+3.04%) |
Nov 29, 2012 | 32.51 | 33.19 | 31.68 | 32.82 | 847,985 | +0.38(+1.16%) |
Nov 28, 2012 | 30.30 | 32.82 | 29.92 | 32.44 | 1,810,390 | +1.88(+6.17%) |
Nov 27, 2012 | 29.61 | 31.33 | 29.61 | 30.55 | 700,456 | +0.88(+2.95%) |
Nov 26, 2012 | 29.62 | 29.85 | 29.26 | 29.68 | 507,033 | -0.04(-0.13%) |
Nov 23, 2012 | 29.76 | 29.96 | 29.28 | 29.71 | 121,088 | +0.06(+0.19%) |
Nov 21, 2012 | 28.70 | 30.21 | 28.42 | 29.66 | 567,160 | +1.28(+4.52%) |
Nov 20, 2012 | 27.68 | 28.41 | 27.55 | 28.38 | 424,877 | +0.61(+2.21%) |
Nov 19, 2012 | 27.27 | 28.72 | 27.04 | 27.76 | 329,854 | +0.95(+3.55%) |
Nov 16, 2012 | 26.25 | 26.83 | 25.54 | 26.81 | 482,638 | +0.45(+1.72%) |
Nov 15, 2012 | 26.22 | 26.67 | 25.82 | 26.36 | 525,322 | -0.04(-0.16%) |
Nov 14, 2012 | 26.22 | 26.70 | 26.06 | 26.40 | 346,707 | +0.29(+1.10%) |
Nov 13, 2012 | 25.88 | 26.62 | 25.53 | 26.11 | 368,964 | -0.13(-0.50%) |
Nov 12, 2012 | 26.07 | 26.29 | 25.62 | 26.25 | 392,038 | +0.23(+0.87%) |
Nov 09, 2012 | 25.35 | 26.14 | 24.28 | 26.02 | 613,262 | +0.41(+1.62%) |
Nov 08, 2012 | 27.39 | 27.50 | 25.55 | 25.61 | 752,738 | -1.84(-6.70%) |
Nov 07, 2012 | 27.79 | 27.79 | 27.15 | 27.44 | 366,187 | -0.90(-3.19%) |
Nov 06, 2012 | 28.22 | 28.53 | 28.05 | 28.35 | 389,751 | +0.45(+1.62%) |
Nov 05, 2012 | 27.57 | 28.25 | 27.37 | 27.90 | 328,681 | -0.17(-0.60%) |
Nov 02, 2012 | 28.48 | 29.14 | 27.74 | 28.07 | 433,028 | -0.47(-1.65%) |
Nov 01, 2012 | 28.55 | 29.16 | 27.32 | 28.54 | 811,754 | +0.01(+0.03%) |
Oct 31, 2012 | 27.89 | 29.17 | 27.83 | 28.53 | 708,309 | +0.92(+3.35%) |
Oct 26, 2012 | 28.16 | 27.60 | 27.60 | 27.60 | 423,478 | -0.54(-1.91%) |
Oct 25, 2012 | 28.43 | 28.66 | 27.56 | 28.14 | 271,233 | +0.16(+0.57%) |
Oct 24, 2012 | 28.76 | 29.13 | 27.88 | 27.98 | 350,393 | -0.48(-1.69%) |
Oct 23, 2012 | 28.97 | 29.29 | 28.10 | 28.46 | 443,335 | -1.03(-3.48%) |
Oct 19, 2012 | 30.59 | 30.70 | 29.35 | 29.49 | 370,252 | -1.25(-4.08%) |
Oct 18, 2012 | 31.39 | 31.53 | 30.58 | 30.74 | 432,114 | -0.62(-1.98%) |
Oct 17, 2012 | 31.06 | 31.36 | 30.47 | 31.36 | 505,526 | +0.33(+1.06%) |
Oct 16, 2012 | 30.89 | 31.16 | 30.52 | 31.03 | 220,660 | +0.54(+1.76%) |
Oct 15, 2012 | 30.04 | 30.61 | 29.36 | 30.50 | 254,463 | +0.57(+1.89%) |
Oct 12, 2012 | 30.76 | 31.06 | 29.05 | 29.93 | 666,043 | -1.05(-3.38%) |
Oct 11, 2012 | 30.93 | 31.78 | 30.77 | 30.98 | 712,001 | -0.68(-2.14%) |
Oct 10, 2012 | 31.52 | 32.18 | 31.22 | 31.66 | 514,952 | -0.06(-0.18%) |
Oct 09, 2012 | 31.17 | 31.79 | 30.72 | 31.71 | 463,799 | +0.72(+2.31%) |
Oct 08, 2012 | 30.43 | 31.31 | 30.32 | 31.00 | 323,069 | +0.51(+1.67%) |
Oct 05, 2012 | 30.53 | 30.72 | 30.10 | 30.49 | 305,397 | +0.21(+0.68%) |
Oct 04, 2012 | 29.75 | 30.47 | 29.46 | 30.28 | 444,063 | +0.86(+2.92%) |
Oct 03, 2012 | 29.93 | 30.63 | 28.99 | 29.42 | 496,908 | -0.80(-2.65%) |
Oct 02, 2012 | 30.46 | 31.10 | 29.62 | 30.22 | 397,347 | +0.16(+0.53%) |
Oct 01, 2012 | 30.19 | 31.51 | 29.40 | 30.06 | 384,866 | +0.25(+0.85%) |
Sep 28, 2012 | 29.16 | 30.27 | 29.16 | 29.81 | 366,837 | +0.06(+0.19%) |
Sep 27, 2012 | 28.60 | 30.01 | 28.60 | 29.75 | 430,907 | +1.27(+4.47%) |
Sep 26, 2012 | 28.84 | 28.87 | 28.06 | 28.48 | 346,338 | -0.41(-1.40%) |
Sep 25, 2012 | 29.70 | 30.05 | 28.73 | 28.89 | 544,280 | -0.41(-1.42%) |
Sep 24, 2012 | 29.58 | 31.50 | 29.16 | 29.30 | 261,406 | -0.50(-1.68%) |
Sep 21, 2012 | 29.87 | 30.33 | 29.69 | 29.80 | 609,704 | +0.46(+1.57%) |
Sep 20, 2012 | 29.07 | 29.43 | 28.82 | 29.34 | 728,456 | +0.13(+0.45%) |
Sep 19, 2012 | 30.72 | 30.72 | 28.72 | 29.21 | 1,447,776 | -1.82(-5.86%) |
Sep 18, 2012 | 31.21 | 31.65 | 30.63 | 31.02 | 440,055 | -0.65(-2.05%) |
Sep 17, 2012 | 31.66 | 32.28 | 31.37 | 31.68 | 394,367 | -0.13(-0.41%) |
Sep 14, 2012 | 31.09 | 32.17 | 30.75 | 31.81 | 457,822 | +1.08(+3.53%) |
Sep 13, 2012 | 30.26 | 30.86 | 29.73 | 30.72 | 447,197 | +0.59(+1.97%) |
Sep 12, 2012 | 30.91 | 30.91 | 28.53 | 30.13 | 557,315 | -0.34(-1.11%) |
Sep 11, 2012 | 30.09 | 30.94 | 30.09 | 30.47 | 402,805 | +0.29(+0.97%) |
Sep 10, 2012 | 30.35 | 30.86 | 29.69 | 30.18 | 453,560 | -0.18(-0.59%) |
Sep 07, 2012 | 28.68 | 30.53 | 28.58 | 30.36 | 589,389 | +1.74(+6.09%) |
Sep 06, 2012 | 27.73 | 29.44 | 26.96 | 28.61 | 640,889 | +1.20(+4.37%) |
Sep 05, 2012 | 27.35 | 27.96 | 27.12 | 27.42 | 657,067 | +0.41(+1.50%) |