Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 29.35 | 29.72 | 29.03 | 29.54 | 1,530,063 | +0.20(+0.67%) |
Nov 29, 2012 | 29.06 | 29.90 | 28.97 | 29.34 | 1,877,239 | +0.39(+1.36%) |
Nov 28, 2012 | 28.59 | 29.04 | 28.32 | 28.95 | 1,408,638 | +0.23(+0.80%) |
Nov 27, 2012 | 28.40 | 28.90 | 28.27 | 28.72 | 1,985,460 | +0.16(+0.57%) |
Nov 26, 2012 | 28.64 | 28.93 | 28.32 | 28.55 | 1,344,640 | -0.21(-0.71%) |
Nov 23, 2012 | 28.73 | 29.00 | 28.61 | 28.76 | 452,657 | +0.26(+0.90%) |
Nov 21, 2012 | 28.47 | 29.08 | 28.32 | 28.50 | 1,101,180 | +0.09(+0.30%) |
Nov 20, 2012 | 28.02 | 28.55 | 27.92 | 28.42 | 1,449,036 | +0.50(+1.77%) |
Nov 19, 2012 | 27.91 | 28.67 | 27.77 | 27.92 | 1,298,065 | +0.44(+1.58%) |
Nov 16, 2012 | 27.21 | 27.59 | 26.89 | 27.49 | 1,227,167 | +0.38(+1.42%) |
Nov 15, 2012 | 27.36 | 27.76 | 26.67 | 27.10 | 2,433,287 | -0.35(-1.28%) |
Nov 14, 2012 | 28.43 | 28.58 | 27.37 | 27.45 | 1,854,817 | -0.75(-2.67%) |
Nov 13, 2012 | 28.42 | 28.61 | 28.03 | 28.20 | 1,968,972 | -0.02(-0.06%) |
Nov 12, 2012 | 28.75 | 29.14 | 28.03 | 28.22 | 1,561,293 | -0.35(-1.23%) |
Nov 09, 2012 | 28.63 | 28.94 | 27.97 | 28.57 | 2,616,036 | -0.15(-0.54%) |
Nov 08, 2012 | 29.31 | 29.47 | 28.44 | 28.73 | 1,988,608 | -0.60(-2.04%) |
Nov 07, 2012 | 29.10 | 29.66 | 28.76 | 29.32 | 1,657,184 | -0.44(-1.49%) |
Nov 06, 2012 | 29.66 | 30.07 | 29.42 | 29.77 | 3,300,134 | +0.26(+0.90%) |
Nov 05, 2012 | 28.70 | 29.63 | 28.54 | 29.50 | 3,067,268 | +0.56(+1.92%) |
Nov 02, 2012 | 29.34 | 29.78 | 28.93 | 28.95 | 2,133,120 | -0.15(-0.53%) |
Nov 01, 2012 | 28.79 | 29.43 | 28.70 | 29.10 | 4,130,999 | +0.41(+1.43%) |
Oct 31, 2012 | 28.20 | 29.49 | 28.10 | 28.69 | 4,537,884 | +1.84(+6.84%) |
Oct 26, 2012 | 26.56 | 26.86 | 26.86 | 26.86 | 3,041,068 | +0.41(+1.55%) |
Oct 25, 2012 | 27.98 | 27.98 | 26.36 | 26.45 | 3,063,335 | -1.11(-4.03%) |
Oct 24, 2012 | 27.74 | 29.12 | 27.33 | 27.56 | 2,976,262 | -0.07(-0.25%) |
Oct 23, 2012 | 27.32 | 27.78 | 26.89 | 27.62 | 2,497,819 | +0.07(+0.25%) |
Oct 19, 2012 | 27.36 | 27.76 | 27.10 | 27.56 | 1,536,135 | +0.11(+0.40%) |
Oct 18, 2012 | 26.97 | 27.71 | 26.66 | 27.44 | 1,327,684 | +0.29(+1.07%) |
Oct 17, 2012 | 28.38 | 28.53 | 27.04 | 27.15 | 2,840,695 | +0.51(+1.92%) |
Oct 16, 2012 | 26.21 | 26.74 | 26.19 | 26.64 | 1,402,095 | +0.43(+1.63%) |
Oct 15, 2012 | 25.68 | 26.35 | 25.56 | 26.21 | 2,239,443 | +0.63(+2.47%) |
Oct 12, 2012 | 25.30 | 25.58 | 25.24 | 25.58 | 2,581,782 | +0.27(+1.08%) |
Oct 11, 2012 | 26.00 | 26.31 | 25.18 | 25.31 | 3,072,642 | -0.50(-1.92%) |
Oct 10, 2012 | 26.17 | 26.47 | 25.68 | 25.80 | 3,691,519 | -0.78(-2.92%) |
Oct 09, 2012 | 26.29 | 27.02 | 25.50 | 26.58 | 12,337,456 | -2.42(-8.34%) |
Oct 08, 2012 | 29.32 | 29.36 | 28.79 | 29.00 | 897,838 | -0.50(-1.68%) |
Oct 05, 2012 | 29.45 | 30.04 | 29.37 | 29.49 | 1,647,219 | +0.26(+0.91%) |
Oct 04, 2012 | 29.14 | 29.38 | 28.85 | 29.23 | 1,876,681 | -0.22(-0.75%) |
Oct 03, 2012 | 28.96 | 29.90 | 28.80 | 29.45 | 1,704,805 | +0.67(+2.31%) |
Oct 02, 2012 | 28.74 | 29.00 | 28.56 | 28.79 | 1,348,108 | +0.26(+0.93%) |
Oct 01, 2012 | 28.15 | 28.91 | 28.10 | 28.52 | 1,740,011 | -0.06(-0.21%) |
Sep 28, 2012 | 28.87 | 28.97 | 28.30 | 28.58 | 1,476,942 | -0.60(-2.05%) |
Sep 27, 2012 | 28.67 | 29.33 | 28.14 | 29.18 | 1,537,305 | +0.65(+2.28%) |
Sep 26, 2012 | 29.32 | 29.36 | 28.12 | 28.53 | 2,148,150 | -0.85(-2.88%) |
Sep 25, 2012 | 30.34 | 30.49 | 29.38 | 29.38 | 1,811,702 | -0.91(-2.99%) |
Sep 24, 2012 | 30.20 | 30.61 | 30.02 | 30.28 | 2,168,944 | -0.19(-0.62%) |
Sep 21, 2012 | 30.33 | 30.73 | 30.17 | 30.47 | 3,442,070 | +0.47(+1.57%) |
Sep 20, 2012 | 29.43 | 30.45 | 29.24 | 30.00 | 4,027,739 | +1.07(+3.69%) |
Sep 19, 2012 | 28.58 | 29.11 | 28.53 | 28.93 | 2,229,877 | +0.44(+1.56%) |
Sep 18, 2012 | 28.52 | 28.60 | 28.13 | 28.49 | 2,479,736 | -0.06(-0.21%) |
Sep 17, 2012 | 29.56 | 29.56 | 28.39 | 28.55 | 2,460,887 | -1.15(-3.88%) |
Sep 14, 2012 | 28.76 | 29.84 | 28.74 | 29.70 | 4,489,138 | +1.06(+3.70%) |
Sep 13, 2012 | 28.61 | 29.19 | 27.70 | 28.64 | 4,721,088 | -0.38(-1.30%) |
Sep 12, 2012 | 29.40 | 29.43 | 28.75 | 29.02 | 1,523,542 | +0.15(+0.50%) |
Sep 11, 2012 | 28.96 | 29.28 | 28.79 | 28.87 | 1,336,462 | +0.00(+0.00%) |
Sep 10, 2012 | 28.79 | 29.46 | 28.69 | 28.87 | 2,008,101 | +0.04(+0.15%) |
Sep 07, 2012 | 28.60 | 29.02 | 28.47 | 28.83 | 1,876,932 | +0.49(+1.72%) |
Sep 06, 2012 | 28.44 | 28.58 | 28.19 | 28.34 | 2,349,271 | +0.22(+0.79%) |
Sep 05, 2012 | 28.52 | 28.55 | 27.79 | 28.12 | 2,377,906 | -0.32(-1.14%) |