Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 28.99 | 29.05 | 28.80 | 28.85 | 897,592 | -0.23(-0.79%) |
Nov 29, 2012 | 29.08 | 29.17 | 29.03 | 29.08 | 399,315 | +0.11(+0.38%) |
Nov 28, 2012 | 28.74 | 29.02 | 28.72 | 28.97 | 581,133 | +0.08(+0.28%) |
Nov 27, 2012 | 28.83 | 28.89 | 28.76 | 28.89 | 516,551 | +0.18(+0.63%) |
Nov 26, 2012 | 28.73 | 28.76 | 28.68 | 28.71 | 296,556 | -0.02(-0.07%) |
Nov 23, 2012 | 28.68 | 28.79 | 28.66 | 28.73 | 275,059 | +0.04(+0.14%) |
Nov 21, 2012 | 28.70 | 28.80 | 28.67 | 28.69 | 398,037 | -0.02(-0.07%) |
Nov 20, 2012 | 28.59 | 28.75 | 28.56 | 28.71 | 344,379 | +0.06(+0.21%) |
Nov 19, 2012 | 28.52 | 28.71 | 28.52 | 28.65 | 691,947 | +0.36(+1.27%) |
Nov 16, 2012 | 28.21 | 28.34 | 28.15 | 28.29 | 883,939 | -0.08(-0.28%) |
Nov 15, 2012 | 28.38 | 28.48 | 28.37 | 28.37 | 343,481 | -0.04(-0.14%) |
Nov 14, 2012 | 28.54 | 28.57 | 28.39 | 28.41 | 267,965 | +0.04(+0.14%) |
Nov 13, 2012 | 28.48 | 28.51 | 28.27 | 28.37 | 409,064 | -0.10(-0.35%) |
Nov 12, 2012 | 28.63 | 28.70 | 28.46 | 28.47 | 1,076,454 | -0.22(-0.77%) |
Nov 09, 2012 | 28.68 | 28.83 | 28.65 | 28.69 | 983,154 | -0.09(-0.31%) |
Nov 08, 2012 | 28.78 | 28.88 | 28.75 | 28.78 | 421,260 | -0.13(-0.45%) |
Nov 07, 2012 | 28.82 | 28.95 | 28.71 | 28.91 | 483,872 | -0.04(-0.14%) |
Nov 06, 2012 | 28.86 | 28.95 | 28.76 | 28.95 | 682,097 | +0.19(+0.66%) |
Nov 05, 2012 | 28.88 | 28.88 | 28.70 | 28.76 | 481,520 | -0.09(-0.31%) |
Nov 02, 2012 | 28.92 | 28.95 | 28.78 | 28.85 | 306,324 | -0.13(-0.45%) |
Nov 01, 2012 | 29.05 | 29.10 | 28.95 | 28.98 | 681,091 | +0.05(+0.17%) |
Oct 31, 2012 | 28.88 | 28.98 | 28.85 | 28.93 | 831,532 | +0.12(+0.42%) |
Oct 26, 2012 | 28.95 | 28.81 | 28.81 | 28.81 | 544,400 | -0.13(-0.45%) |
Oct 25, 2012 | 29.08 | 29.10 | 28.88 | 28.94 | 346,882 | -0.11(-0.38%) |
Oct 24, 2012 | 29.10 | 29.26 | 29.00 | 29.05 | 593,152 | -0.06(-0.21%) |
Oct 23, 2012 | 29.07 | 29.14 | 28.96 | 29.11 | 538,405 | -0.16(-0.55%) |
Oct 19, 2012 | 29.31 | 29.46 | 29.23 | 29.27 | 1,000,477 | +0.06(+0.21%) |
Oct 18, 2012 | 29.06 | 29.28 | 29.02 | 29.21 | 465,225 | +0.17(+0.59%) |
Oct 17, 2012 | 28.90 | 29.05 | 28.87 | 29.04 | 397,898 | +0.17(+0.59%) |
Oct 16, 2012 | 28.86 | 28.93 | 28.83 | 28.87 | 433,644 | +0.23(+0.80%) |
Oct 15, 2012 | 28.78 | 28.80 | 28.58 | 28.64 | 901,616 | -0.27(-0.93%) |
Oct 12, 2012 | 29.02 | 29.06 | 28.85 | 28.91 | 632,823 | -0.27(-0.93%) |
Oct 11, 2012 | 29.18 | 29.34 | 29.10 | 29.18 | 1,093,681 | +0.14(+0.48%) |
Oct 10, 2012 | 29.14 | 29.17 | 29.01 | 29.04 | 1,348,076 | -0.14(-0.48%) |
Oct 09, 2012 | 29.22 | 29.30 | 29.17 | 29.18 | 335,695 | +0.07(+0.24%) |
Oct 08, 2012 | 29.05 | 29.17 | 29.02 | 29.11 | 432,139 | -0.02(-0.07%) |
Oct 05, 2012 | 29.30 | 29.30 | 29.10 | 29.13 | 612,760 | -0.17(-0.58%) |
Oct 04, 2012 | 29.60 | 29.64 | 29.30 | 29.30 | 601,565 | -0.12(-0.41%) |
Oct 03, 2012 | 29.43 | 29.51 | 29.30 | 29.42 | 481,444 | -0.13(-0.44%) |
Oct 02, 2012 | 29.37 | 29.56 | 29.33 | 29.55 | 658,461 | +0.12(+0.41%) |
Oct 01, 2012 | 29.45 | 29.57 | 29.29 | 29.43 | 1,594,606 | +0.02(+0.07%) |
Sep 28, 2012 | 29.21 | 29.54 | 29.15 | 29.41 | 1,548,276 | +0.44(+1.52%) |
Sep 27, 2012 | 28.97 | 29.05 | 28.89 | 28.97 | 757,167 | -0.04(-0.14%) |
Sep 26, 2012 | 29.28 | 29.28 | 28.93 | 29.01 | 1,097,377 | -0.49(-1.66%) |
Sep 25, 2012 | 29.66 | 29.69 | 29.41 | 29.50 | 562,401 | -0.01(-0.03%) |
Sep 24, 2012 | 29.48 | 29.55 | 29.36 | 29.51 | 729,520 | -0.27(-0.91%) |
Sep 21, 2012 | 29.63 | 29.78 | 29.59 | 29.78 | 907,339 | +0.23(+0.78%) |
Sep 20, 2012 | 29.76 | 29.79 | 29.45 | 29.55 | 1,115,291 | -0.38(-1.27%) |
Sep 19, 2012 | 29.84 | 29.94 | 29.68 | 29.93 | 3,037,189 | +0.27(+0.91%) |
Sep 18, 2012 | 29.78 | 29.88 | 29.64 | 29.66 | 2,141,019 | -0.23(-0.77%) |
Sep 17, 2012 | 30.41 | 30.45 | 29.86 | 29.89 | 2,453,492 | -0.87(-2.83%) |
Sep 14, 2012 | 30.74 | 30.87 | 30.68 | 30.76 | 1,775,244 | +0.23(+0.75%) |
Sep 13, 2012 | 30.43 | 30.54 | 30.34 | 30.53 | 1,482,504 | +0.10(+0.33%) |
Sep 12, 2012 | 30.18 | 30.43 | 30.15 | 30.43 | 747,126 | +0.24(+0.79%) |
Sep 11, 2012 | 30.31 | 30.35 | 30.16 | 30.19 | 459,104 | -0.10(-0.33%) |
Sep 10, 2012 | 30.27 | 30.38 | 30.23 | 30.29 | 450,976 | +0.05(+0.17%) |
Sep 07, 2012 | 30.17 | 30.36 | 30.15 | 30.24 | 426,973 | +0.03(+0.10%) |
Sep 06, 2012 | 30.19 | 30.28 | 30.09 | 30.21 | 668,279 | +0.02(+0.07%) |
Sep 05, 2012 | 30.37 | 30.39 | 30.15 | 30.19 | 473,986 | -0.17(-0.56%) |