Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 46.40 | 47.40 | 46.00 | 46.90 | 24,379 | +0.80(+1.74%) |
Nov 29, 2012 | 45.60 | 46.50 | 44.50 | 46.10 | 17,883 | +1.20(+2.67%) |
Nov 28, 2012 | 41.70 | 44.90 | 40.50 | 44.90 | 25,311 | +3.00(+7.16%) |
Nov 27, 2012 | 45.00 | 45.00 | 41.90 | 41.90 | 28,888 | -3.00(-6.68%) |
Nov 26, 2012 | 45.80 | 46.60 | 44.50 | 44.90 | 10,562 | -0.50(-1.10%) |
Nov 23, 2012 | 45.00 | 45.60 | 44.90 | 45.40 | 7,314 | +0.70(+1.57%) |
Nov 21, 2012 | 44.10 | 44.70 | 43.50 | 44.70 | 7,472 | +0.70(+1.59%) |
Nov 20, 2012 | 43.60 | 45.10 | 43.10 | 44.00 | 16,014 | +0.00(+0.00%) |
Nov 19, 2012 | 43.40 | 44.00 | 42.90 | 44.00 | 16,486 | +1.90(+4.51%) |
Nov 16, 2012 | 42.30 | 42.60 | 40.70 | 42.10 | 24,328 | -0.40(-0.94%) |
Nov 15, 2012 | 42.60 | 43.60 | 42.10 | 42.50 | 20,719 | -0.30(-0.70%) |
Nov 14, 2012 | 44.10 | 44.20 | 42.50 | 42.80 | 40,366 | -1.20(-2.73%) |
Nov 13, 2012 | 44.20 | 44.20 | 42.50 | 44.00 | 43,967 | -2.20(-4.76%) |
Nov 12, 2012 | 47.50 | 47.50 | 45.20 | 46.20 | 20,200 | -0.90(-1.91%) |
Nov 09, 2012 | 45.00 | 49.10 | 45.00 | 47.10 | 51,635 | +2.10(+4.67%) |
Nov 08, 2012 | 51.30 | 51.60 | 44.75 | 45.00 | 53,925 | -7.20(-13.79%) |
Nov 07, 2012 | 55.50 | 55.70 | 52.20 | 52.20 | 32,914 | -4.90(-8.58%) |
Nov 06, 2012 | 56.40 | 57.10 | 56.10 | 57.10 | 15,201 | +1.00(+1.78%) |
Nov 05, 2012 | 55.00 | 56.70 | 54.30 | 56.10 | 12,272 | +0.90(+1.63%) |
Nov 02, 2012 | 58.00 | 58.00 | 55.00 | 55.20 | 29,593 | -2.40(-4.17%) |
Nov 01, 2012 | 57.40 | 57.80 | 55.61 | 57.60 | 25,899 | +0.40(+0.70%) |
Oct 31, 2012 | 56.00 | 57.40 | 55.60 | 57.20 | 11,925 | +1.20(+2.14%) |
Oct 26, 2012 | 56.80 | 56.00 | 56.00 | 56.00 | 6,860 | -0.80(-1.41%) |
Oct 25, 2012 | 57.10 | 57.10 | 55.50 | 56.80 | 13,298 | +0.40(+0.71%) |
Oct 24, 2012 | 57.90 | 58.46 | 56.10 | 56.40 | 17,537 | -1.20(-2.08%) |
Oct 23, 2012 | 58.70 | 59.00 | 55.20 | 57.60 | 44,022 | -1.40(-2.37%) |
Oct 19, 2012 | 60.10 | 60.80 | 58.60 | 59.00 | 17,310 | -1.60(-2.64%) |
Oct 18, 2012 | 61.30 | 62.10 | 60.60 | 60.60 | 11,612 | -0.90(-1.46%) |
Oct 17, 2012 | 59.80 | 61.70 | 59.30 | 61.50 | 15,996 | +1.70(+2.84%) |
Oct 16, 2012 | 60.40 | 60.90 | 59.30 | 59.80 | 13,911 | +0.00(+0.00%) |
Oct 15, 2012 | 60.80 | 61.10 | 59.00 | 59.80 | 13,174 | -0.70(-1.16%) |
Oct 12, 2012 | 60.40 | 60.80 | 59.50 | 60.50 | 13,192 | +0.20(+0.33%) |
Oct 11, 2012 | 59.50 | 60.88 | 58.90 | 60.30 | 15,539 | +1.60(+2.73%) |
Oct 10, 2012 | 59.40 | 59.90 | 58.00 | 58.70 | 16,697 | -0.60(-1.01%) |
Oct 09, 2012 | 60.60 | 61.40 | 59.20 | 59.30 | 14,802 | -1.20(-1.98%) |
Oct 08, 2012 | 58.40 | 60.65 | 58.10 | 60.50 | 25,588 | +1.40(+2.37%) |
Oct 05, 2012 | 60.90 | 61.50 | 58.70 | 59.10 | 13,293 | -1.50(-2.48%) |
Oct 04, 2012 | 59.50 | 60.90 | 58.80 | 60.60 | 13,473 | +1.30(+2.19%) |
Oct 03, 2012 | 60.80 | 60.80 | 58.40 | 59.30 | 32,418 | -1.40(-2.31%) |
Oct 02, 2012 | 62.10 | 62.20 | 60.50 | 60.70 | 19,369 | -1.10(-1.78%) |
Oct 01, 2012 | 62.20 | 63.61 | 61.40 | 61.80 | 20,560 | +0.30(+0.49%) |
Sep 28, 2012 | 60.10 | 62.20 | 59.60 | 61.50 | 41,782 | +1.00(+1.65%) |
Sep 27, 2012 | 59.70 | 60.70 | 58.00 | 60.50 | 25,616 | +1.40(+2.37%) |
Sep 26, 2012 | 60.60 | 60.60 | 58.60 | 59.10 | 27,803 | -1.50(-2.48%) |
Sep 25, 2012 | 62.50 | 63.10 | 60.40 | 60.60 | 30,535 | -2.10(-3.35%) |
Sep 24, 2012 | 62.10 | 62.90 | 61.50 | 62.70 | 35,499 | +0.60(+0.97%) |
Sep 21, 2012 | 62.30 | 62.80 | 61.30 | 62.10 | 49,666 | +0.80(+1.31%) |
Sep 20, 2012 | 59.60 | 61.40 | 58.34 | 61.30 | 61,923 | +1.00(+1.66%) |
Sep 19, 2012 | 63.60 | 63.90 | 59.60 | 60.30 | 62,804 | -3.20(-5.04%) |
Sep 18, 2012 | 63.00 | 64.80 | 62.30 | 63.50 | 37,156 | +0.10(+0.16%) |
Sep 17, 2012 | 63.90 | 63.90 | 62.61 | 63.40 | 43,215 | -0.90(-1.40%) |
Sep 14, 2012 | 63.50 | 65.50 | 63.30 | 64.30 | 49,570 | +1.00(+1.58%) |
Sep 13, 2012 | 63.10 | 64.00 | 61.50 | 63.30 | 40,408 | +0.10(+0.16%) |
Sep 12, 2012 | 63.40 | 64.00 | 61.40 | 63.20 | 30,709 | +0.30(+0.48%) |
Sep 11, 2012 | 61.40 | 63.00 | 60.70 | 62.90 | 39,463 | +2.60(+4.31%) |
Sep 10, 2012 | 59.80 | 63.50 | 59.20 | 60.30 | 78,632 | +0.60(+1.01%) |
Sep 07, 2012 | 57.60 | 60.00 | 57.00 | 59.70 | 34,036 | +2.90(+5.11%) |
Sep 06, 2012 | 55.50 | 57.10 | 54.90 | 56.80 | 44,063 | +1.40(+2.53%) |
Sep 05, 2012 | 55.40 | 55.80 | 54.90 | 55.40 | 11,644 | +0.20(+0.36%) |