Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 30.66 | 30.71 | 30.56 | 30.66 | 1,299,011 | +0.03(+0.11%) |
Nov 29, 2012 | 30.57 | 30.72 | 30.46 | 30.63 | 1,243,365 | +0.25(+0.81%) |
Nov 28, 2012 | 30.06 | 30.41 | 29.99 | 30.38 | 1,044,922 | +0.14(+0.45%) |
Nov 27, 2012 | 30.54 | 30.55 | 30.24 | 30.25 | 1,241,590 | -0.34(-1.10%) |
Nov 26, 2012 | 30.46 | 30.58 | 30.42 | 30.58 | 1,266,374 | +0.05(+0.15%) |
Nov 23, 2012 | 30.40 | 30.57 | 30.38 | 30.54 | 382,430 | +0.49(+1.64%) |
Nov 21, 2012 | 30.01 | 30.09 | 29.89 | 30.05 | 970,822 | -0.07(-0.24%) |
Nov 20, 2012 | 29.88 | 30.13 | 29.85 | 30.12 | 1,325,020 | -0.05(-0.15%) |
Nov 19, 2012 | 29.98 | 30.17 | 29.96 | 30.16 | 1,110,443 | +0.47(+1.57%) |
Nov 16, 2012 | 29.56 | 29.74 | 29.38 | 29.70 | 1,730,516 | +0.10(+0.35%) |
Nov 15, 2012 | 29.63 | 29.69 | 29.39 | 29.59 | 2,515,042 | +0.16(+0.53%) |
Nov 14, 2012 | 29.95 | 30.00 | 29.36 | 29.44 | 4,791,125 | -0.44(-1.46%) |
Nov 13, 2012 | 29.84 | 30.05 | 29.73 | 29.88 | 972,538 | -0.45(-1.50%) |
Nov 12, 2012 | 30.39 | 30.41 | 30.26 | 30.33 | 825,615 | +0.07(+0.23%) |
Nov 09, 2012 | 30.11 | 30.48 | 30.11 | 30.26 | 1,217,206 | +0.20(+0.67%) |
Nov 08, 2012 | 30.45 | 30.56 | 30.06 | 30.06 | 1,035,326 | -0.38(-1.25%) |
Nov 07, 2012 | 30.75 | 30.75 | 30.28 | 30.44 | 1,566,717 | -0.63(-2.02%) |
Nov 06, 2012 | 30.90 | 31.14 | 30.84 | 31.07 | 750,198 | +0.18(+0.58%) |
Nov 05, 2012 | 30.72 | 30.90 | 30.61 | 30.89 | 758,111 | +0.20(+0.64%) |
Nov 02, 2012 | 31.05 | 31.07 | 30.60 | 30.69 | 1,283,491 | -0.29(-0.95%) |
Nov 01, 2012 | 30.71 | 31.03 | 30.69 | 30.99 | 1,144,021 | +0.49(+1.60%) |
Oct 31, 2012 | 30.66 | 30.67 | 30.39 | 30.50 | 1,066,933 | -0.10(-0.34%) |
Oct 26, 2012 | 30.65 | 30.60 | 30.60 | 30.60 | 1,520,079 | -0.26(-0.84%) |
Oct 25, 2012 | 30.94 | 30.99 | 30.69 | 30.86 | 811,834 | +0.23(+0.75%) |
Oct 24, 2012 | 30.92 | 30.92 | 30.62 | 30.63 | 742,046 | -0.02(-0.08%) |
Oct 23, 2012 | 30.77 | 30.77 | 30.52 | 30.65 | 911,415 | -0.29(-0.95%) |
Oct 19, 2012 | 31.28 | 31.28 | 30.86 | 30.95 | 787,204 | -0.44(-1.41%) |
Oct 18, 2012 | 31.39 | 31.55 | 31.30 | 31.39 | 2,567,446 | -0.12(-0.37%) |
Oct 17, 2012 | 31.32 | 31.57 | 31.27 | 31.51 | 1,475,858 | +0.29(+0.94%) |
Oct 16, 2012 | 31.19 | 31.28 | 31.14 | 31.21 | 1,435,200 | +0.14(+0.44%) |
Oct 15, 2012 | 30.95 | 31.13 | 30.82 | 31.07 | 820,009 | +0.26(+0.86%) |
Oct 12, 2012 | 30.81 | 30.96 | 30.75 | 30.81 | 619,231 | -0.07(-0.22%) |
Oct 11, 2012 | 30.85 | 30.99 | 30.85 | 30.88 | 579,966 | +0.28(+0.92%) |
Oct 10, 2012 | 30.75 | 30.79 | 30.53 | 30.60 | 725,662 | -0.08(-0.26%) |
Oct 09, 2012 | 30.83 | 30.92 | 30.56 | 30.68 | 912,815 | -0.18(-0.60%) |
Oct 08, 2012 | 30.82 | 30.88 | 30.72 | 30.86 | 655,077 | -0.18(-0.59%) |
Oct 05, 2012 | 31.25 | 31.38 | 30.95 | 31.04 | 1,901,186 | -0.08(-0.26%) |
Oct 04, 2012 | 31.01 | 31.15 | 30.84 | 31.13 | 1,063,812 | +0.13(+0.41%) |
Oct 03, 2012 | 31.19 | 31.20 | 30.96 | 31.00 | 683,429 | -0.23(-0.74%) |
Oct 02, 2012 | 31.35 | 31.38 | 31.10 | 31.23 | 723,288 | +0.04(+0.13%) |
Oct 01, 2012 | 31.21 | 31.46 | 31.14 | 31.19 | 2,514,278 | +0.29(+0.93%) |
Sep 28, 2012 | 31.02 | 31.06 | 30.82 | 30.90 | 1,060,806 | -0.25(-0.81%) |
Sep 27, 2012 | 31.03 | 31.25 | 30.91 | 31.15 | 713,407 | +0.44(+1.42%) |
Sep 26, 2012 | 30.68 | 30.80 | 30.53 | 30.72 | 724,142 | -0.12(-0.37%) |
Sep 25, 2012 | 31.38 | 31.38 | 30.80 | 30.83 | 1,868,286 | -0.52(-1.67%) |
Sep 24, 2012 | 31.26 | 31.42 | 31.17 | 31.36 | 895,007 | -0.07(-0.21%) |
Sep 21, 2012 | 31.70 | 31.70 | 31.40 | 31.42 | 1,146,637 | -0.10(-0.32%) |
Sep 20, 2012 | 31.36 | 31.56 | 31.22 | 31.53 | 628,575 | -0.09(-0.29%) |
Sep 19, 2012 | 31.74 | 31.74 | 31.60 | 31.62 | 1,839,647 | -0.08(-0.25%) |
Sep 18, 2012 | 31.71 | 31.75 | 31.56 | 31.69 | 724,572 | +0.00(+0.01%) |
Sep 17, 2012 | 31.88 | 31.92 | 31.64 | 31.69 | 772,033 | -0.25(-0.78%) |
Sep 14, 2012 | 31.90 | 32.29 | 31.85 | 31.94 | 1,911,944 | +0.30(+0.93%) |
Sep 13, 2012 | 30.83 | 31.70 | 30.74 | 31.64 | 1,012,303 | +0.74(+2.39%) |
Sep 12, 2012 | 30.93 | 30.99 | 30.76 | 30.91 | 892,103 | +0.10(+0.33%) |
Sep 11, 2012 | 30.66 | 30.89 | 30.63 | 30.80 | 725,313 | +0.23(+0.74%) |
Sep 10, 2012 | 30.70 | 30.82 | 30.56 | 30.58 | 1,205,164 | -0.22(-0.72%) |
Sep 07, 2012 | 30.56 | 30.83 | 30.51 | 30.80 | 803,107 | +0.56(+1.84%) |
Sep 06, 2012 | 29.75 | 30.27 | 29.70 | 30.24 | 930,310 | +0.61(+2.05%) |
Sep 05, 2012 | 29.62 | 29.66 | 29.48 | 29.64 | 583,155 | -0.07(-0.25%) |