Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 31.38 | 31.87 | 31.25 | 31.73 | 1,041,655 | +0.33(+1.05%) |
Nov 29, 2012 | 31.46 | 32.07 | 30.18 | 31.41 | 3,741,098 | +0.08(+0.27%) |
Nov 28, 2012 | 31.01 | 31.66 | 30.79 | 31.32 | 1,208,429 | +0.16(+0.52%) |
Nov 27, 2012 | 30.76 | 31.35 | 30.76 | 31.16 | 1,107,684 | +0.31(+1.00%) |
Nov 26, 2012 | 30.83 | 31.12 | 30.61 | 30.85 | 1,117,308 | -0.24(-0.76%) |
Nov 23, 2012 | 30.78 | 31.27 | 30.29 | 31.09 | 533,130 | +0.48(+1.55%) |
Nov 21, 2012 | 30.41 | 31.06 | 30.22 | 30.62 | 1,155,542 | +0.38(+1.25%) |
Nov 20, 2012 | 30.76 | 30.88 | 30.03 | 30.24 | 1,182,854 | -0.50(-1.64%) |
Nov 19, 2012 | 31.36 | 31.63 | 30.53 | 30.74 | 1,324,023 | -0.17(-0.54%) |
Nov 16, 2012 | 30.83 | 30.99 | 30.54 | 30.91 | 1,144,203 | +0.08(+0.27%) |
Nov 15, 2012 | 31.20 | 31.28 | 30.64 | 30.83 | 1,145,890 | +0.09(+0.30%) |
Nov 14, 2012 | 32.15 | 32.36 | 30.63 | 30.74 | 1,497,091 | -1.50(-4.64%) |
Nov 13, 2012 | 32.53 | 33.20 | 32.19 | 32.23 | 1,155,429 | -0.68(-2.06%) |
Nov 12, 2012 | 32.08 | 33.01 | 31.98 | 32.91 | 1,076,341 | +1.03(+3.22%) |
Nov 09, 2012 | 32.34 | 32.47 | 31.66 | 31.88 | 1,160,458 | -0.26(-0.80%) |
Nov 08, 2012 | 31.81 | 32.48 | 31.63 | 32.14 | 906,595 | +0.29(+0.90%) |
Nov 07, 2012 | 32.08 | 32.36 | 31.58 | 31.85 | 540,209 | -0.76(-2.33%) |
Nov 06, 2012 | 31.97 | 32.71 | 31.85 | 32.61 | 937,454 | +0.77(+2.40%) |
Nov 05, 2012 | 32.27 | 32.27 | 31.39 | 31.85 | 1,520,886 | -0.42(-1.29%) |
Nov 02, 2012 | 33.94 | 34.07 | 32.17 | 32.27 | 1,845,226 | -1.80(-5.29%) |
Nov 01, 2012 | 32.92 | 34.11 | 32.53 | 34.07 | 3,842,169 | +1.13(+3.42%) |
Oct 31, 2012 | 29.93 | 33.27 | 29.13 | 32.94 | 4,804,758 | +3.75(+12.85%) |
Oct 26, 2012 | 28.37 | 29.19 | 29.19 | 29.19 | 1,753,938 | +0.88(+3.12%) |
Oct 25, 2012 | 29.03 | 29.45 | 27.63 | 28.31 | 3,672,299 | -0.55(-1.91%) |
Oct 24, 2012 | 30.56 | 30.97 | 27.85 | 28.86 | 3,214,910 | -1.51(-4.97%) |
Oct 23, 2012 | 30.41 | 30.48 | 30.12 | 30.37 | 888,857 | -0.21(-0.68%) |
Oct 19, 2012 | 30.44 | 30.69 | 30.27 | 30.57 | 1,250,060 | -0.17(-0.57%) |
Oct 18, 2012 | 30.68 | 30.78 | 30.21 | 30.75 | 1,339,434 | -0.06(-0.18%) |
Oct 17, 2012 | 30.55 | 31.20 | 30.49 | 30.80 | 1,171,357 | +0.29(+0.96%) |
Oct 16, 2012 | 29.88 | 30.57 | 29.88 | 30.51 | 1,601,157 | +0.78(+2.62%) |
Oct 15, 2012 | 29.23 | 29.75 | 29.08 | 29.73 | 930,775 | +0.61(+2.10%) |
Oct 12, 2012 | 29.15 | 29.17 | 28.39 | 29.12 | 1,689,967 | +0.04(+0.14%) |
Oct 11, 2012 | 29.74 | 29.79 | 29.08 | 29.08 | 1,082,448 | -0.52(-1.76%) |
Oct 10, 2012 | 29.50 | 29.75 | 29.35 | 29.60 | 811,103 | -0.02(-0.07%) |
Oct 09, 2012 | 29.45 | 29.84 | 29.01 | 29.62 | 1,479,529 | +0.19(+0.66%) |
Oct 08, 2012 | 29.71 | 29.72 | 29.35 | 29.43 | 1,080,470 | -0.37(-1.24%) |
Oct 05, 2012 | 29.24 | 29.86 | 29.12 | 29.79 | 1,673,227 | +0.48(+1.64%) |
Oct 04, 2012 | 29.11 | 29.45 | 29.01 | 29.31 | 1,205,787 | +0.33(+1.13%) |
Oct 03, 2012 | 28.60 | 29.00 | 28.17 | 28.99 | 1,565,623 | +0.34(+1.19%) |
Oct 02, 2012 | 28.17 | 29.12 | 27.78 | 28.65 | 3,794,994 | +0.46(+1.63%) |
Oct 01, 2012 | 27.09 | 28.40 | 27.08 | 28.19 | 3,505,019 | +1.16(+4.30%) |
Sep 28, 2012 | 26.47 | 27.12 | 26.34 | 27.02 | 2,477,636 | +0.68(+2.59%) |
Sep 27, 2012 | 26.14 | 26.92 | 25.86 | 26.34 | 2,613,264 | +0.58(+2.27%) |
Sep 26, 2012 | 25.56 | 25.83 | 25.19 | 25.76 | 2,268,542 | +0.21(+0.82%) |
Sep 25, 2012 | 26.34 | 26.50 | 25.40 | 25.55 | 4,243,413 | -0.62(-2.37%) |
Sep 24, 2012 | 26.87 | 27.06 | 26.11 | 26.17 | 2,097,710 | -0.86(-3.19%) |
Sep 21, 2012 | 27.31 | 27.83 | 26.69 | 27.03 | 2,650,629 | -0.06(-0.21%) |
Sep 20, 2012 | 28.92 | 28.92 | 26.93 | 27.09 | 5,472,793 | -1.96(-6.73%) |
Sep 19, 2012 | 29.63 | 29.94 | 29.04 | 29.04 | 2,254,873 | -0.70(-2.36%) |
Sep 18, 2012 | 29.68 | 30.00 | 29.24 | 29.75 | 1,888,027 | -0.01(-0.02%) |
Sep 17, 2012 | 30.85 | 30.85 | 29.23 | 29.75 | 2,223,047 | -1.11(-3.61%) |
Sep 14, 2012 | 31.21 | 31.55 | 30.69 | 30.87 | 1,512,569 | -0.33(-1.07%) |
Sep 13, 2012 | 30.46 | 31.29 | 30.18 | 31.20 | 1,940,617 | +0.82(+2.70%) |
Sep 12, 2012 | 31.52 | 31.52 | 30.18 | 30.38 | 2,906,780 | -0.91(-2.91%) |
Sep 11, 2012 | 30.62 | 31.36 | 30.59 | 31.29 | 2,815,459 | +0.58(+1.90%) |
Sep 10, 2012 | 30.24 | 30.89 | 30.08 | 30.71 | 1,610,970 | +0.61(+2.04%) |
Sep 07, 2012 | 29.93 | 30.55 | 29.82 | 30.09 | 1,294,928 | +0.18(+0.60%) |
Sep 06, 2012 | 29.13 | 29.98 | 29.00 | 29.91 | 1,257,526 | +0.90(+3.09%) |
Sep 05, 2012 | 28.97 | 29.08 | 28.42 | 29.02 | 1,182,127 | +0.01(+0.02%) |