Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 31.45 | 31.59 | 31.16 | 31.36 | 2,777,816 | -0.10(-0.33%) |
Nov 29, 2012 | 31.14 | 31.61 | 31.03 | 31.46 | 938,099 | +0.58(+1.88%) |
Nov 28, 2012 | 30.37 | 30.90 | 29.89 | 30.88 | 1,165,078 | +0.52(+1.71%) |
Nov 27, 2012 | 30.67 | 31.01 | 30.25 | 30.36 | 1,130,243 | -0.30(-0.99%) |
Nov 26, 2012 | 30.93 | 31.18 | 30.43 | 30.67 | 1,140,509 | -0.47(-1.52%) |
Nov 23, 2012 | 30.73 | 31.44 | 30.61 | 31.14 | 546,765 | +0.74(+2.43%) |
Nov 21, 2012 | 30.38 | 30.40 | 30.10 | 30.40 | 562,108 | +0.11(+0.37%) |
Nov 20, 2012 | 30.39 | 30.74 | 30.02 | 30.29 | 2,710,544 | -0.29(-0.94%) |
Nov 19, 2012 | 30.37 | 30.79 | 29.97 | 30.58 | 2,492,502 | +0.86(+2.90%) |
Nov 16, 2012 | 29.17 | 29.83 | 28.84 | 29.72 | 1,422,034 | +1.00(+3.47%) |
Nov 15, 2012 | 29.97 | 30.07 | 28.67 | 28.72 | 2,513,568 | -1.40(-4.63%) |
Nov 14, 2012 | 31.39 | 31.57 | 30.00 | 30.12 | 1,619,856 | -1.12(-3.59%) |
Nov 13, 2012 | 30.80 | 31.57 | 29.95 | 31.24 | 1,631,231 | -0.31(-0.98%) |
Nov 12, 2012 | 31.64 | 31.91 | 31.10 | 31.54 | 787,932 | -0.09(-0.30%) |
Nov 09, 2012 | 31.50 | 32.41 | 31.36 | 31.64 | 979,712 | -0.14(-0.44%) |
Nov 08, 2012 | 31.78 | 32.48 | 30.73 | 31.78 | 2,141,497 | -0.37(-1.15%) |
Nov 07, 2012 | 31.97 | 32.69 | 31.93 | 32.15 | 1,673,387 | -0.51(-1.57%) |
Nov 06, 2012 | 32.72 | 32.89 | 32.56 | 32.66 | 576,693 | +0.16(+0.48%) |
Nov 05, 2012 | 31.99 | 32.56 | 31.87 | 32.50 | 574,967 | +0.54(+1.69%) |
Nov 02, 2012 | 32.56 | 32.76 | 31.90 | 31.96 | 765,187 | -0.60(-1.84%) |
Nov 01, 2012 | 31.30 | 32.73 | 31.16 | 32.56 | 1,081,833 | +1.35(+4.34%) |
Oct 31, 2012 | 31.79 | 31.98 | 31.05 | 31.21 | 658,835 | -0.36(-1.13%) |
Oct 26, 2012 | 31.18 | 31.56 | 31.56 | 31.56 | 2,832,159 | +0.56(+1.80%) |
Oct 25, 2012 | 31.38 | 31.76 | 30.67 | 31.01 | 943,467 | -0.19(-0.62%) |
Oct 24, 2012 | 31.00 | 31.62 | 30.43 | 31.20 | 1,256,538 | +0.54(+1.77%) |
Oct 23, 2012 | 30.27 | 30.93 | 29.69 | 30.66 | 1,600,842 | -0.32(-1.03%) |
Oct 19, 2012 | 31.68 | 31.68 | 30.82 | 30.98 | 1,030,199 | -0.82(-2.58%) |
Oct 18, 2012 | 31.68 | 31.93 | 30.94 | 31.80 | 1,332,528 | -0.07(-0.21%) |
Oct 17, 2012 | 31.68 | 32.38 | 31.43 | 31.86 | 2,688,521 | -0.05(-0.15%) |
Oct 16, 2012 | 29.78 | 33.02 | 29.78 | 31.91 | 7,707,720 | +2.30(+7.76%) |
Oct 15, 2012 | 29.05 | 29.67 | 28.72 | 29.61 | 845,633 | +0.49(+1.69%) |
Oct 12, 2012 | 29.64 | 30.05 | 29.09 | 29.12 | 1,082,045 | -0.42(-1.43%) |
Oct 11, 2012 | 30.01 | 30.17 | 29.44 | 29.54 | 596,854 | -0.04(-0.12%) |
Oct 10, 2012 | 30.49 | 30.55 | 29.41 | 29.58 | 1,139,332 | -0.97(-3.17%) |
Oct 09, 2012 | 30.77 | 31.22 | 30.25 | 30.55 | 836,973 | -0.14(-0.44%) |
Oct 08, 2012 | 30.89 | 31.04 | 30.53 | 30.69 | 632,017 | -0.40(-1.29%) |
Oct 05, 2012 | 30.96 | 31.30 | 30.94 | 31.09 | 472,595 | +0.30(+0.97%) |
Oct 04, 2012 | 30.53 | 30.87 | 30.34 | 30.79 | 648,138 | +0.45(+1.47%) |
Oct 03, 2012 | 30.53 | 30.57 | 30.18 | 30.34 | 619,848 | -0.18(-0.60%) |
Oct 02, 2012 | 30.44 | 30.53 | 29.93 | 30.53 | 757,302 | +0.23(+0.76%) |
Oct 01, 2012 | 30.41 | 30.63 | 30.12 | 30.30 | 400,696 | +0.32(+1.07%) |
Sep 28, 2012 | 29.93 | 30.04 | 29.65 | 29.98 | 458,285 | -0.04(-0.12%) |
Sep 27, 2012 | 29.80 | 30.06 | 29.59 | 30.01 | 630,101 | +0.49(+1.67%) |
Sep 26, 2012 | 29.79 | 29.95 | 29.23 | 29.52 | 881,644 | -0.30(-0.99%) |
Sep 25, 2012 | 30.77 | 30.86 | 29.78 | 29.82 | 1,074,209 | -0.76(-2.50%) |
Sep 24, 2012 | 30.69 | 30.79 | 30.32 | 30.58 | 895,652 | -0.29(-0.93%) |
Sep 21, 2012 | 31.01 | 31.37 | 30.86 | 30.87 | 985,796 | +0.20(+0.64%) |
Sep 20, 2012 | 30.53 | 30.70 | 30.16 | 30.67 | 552,626 | -0.16(-0.52%) |
Sep 19, 2012 | 30.56 | 31.00 | 30.50 | 30.83 | 839,308 | +0.43(+1.40%) |
Sep 18, 2012 | 30.57 | 30.82 | 30.09 | 30.40 | 1,580,910 | -0.08(-0.27%) |
Sep 17, 2012 | 30.92 | 30.94 | 30.34 | 30.48 | 906,210 | -0.50(-1.60%) |
Sep 14, 2012 | 30.58 | 31.37 | 30.47 | 30.98 | 1,882,871 | +0.60(+1.97%) |
Sep 13, 2012 | 29.64 | 30.63 | 29.55 | 30.38 | 1,344,271 | +0.73(+2.48%) |
Sep 12, 2012 | 29.42 | 29.66 | 29.36 | 29.65 | 871,898 | +0.40(+1.36%) |
Sep 11, 2012 | 29.29 | 29.38 | 28.98 | 29.25 | 753,247 | +0.04(+0.13%) |
Sep 10, 2012 | 29.14 | 29.48 | 29.14 | 29.21 | 899,027 | -0.09(-0.32%) |
Sep 07, 2012 | 29.52 | 29.52 | 28.80 | 29.31 | 2,417,065 | -0.02(-0.06%) |
Sep 06, 2012 | 28.10 | 29.60 | 28.00 | 29.32 | 1,952,447 | +0.89(+3.13%) |
Sep 05, 2012 | 28.51 | 28.56 | 28.21 | 28.43 | 775,870 | -0.02(-0.07%) |