Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 31.77 | 32.32 | 31.23 | 31.27 | 72,240 | -0.45(-1.42%) |
Nov 29, 2012 | 31.40 | 31.79 | 31.40 | 31.72 | 48,257 | +0.32(+1.02%) |
Nov 28, 2012 | 30.52 | 31.40 | 30.50 | 31.40 | 45,303 | +0.78(+2.55%) |
Nov 27, 2012 | 30.81 | 31.11 | 30.62 | 30.62 | 32,415 | -0.35(-1.13%) |
Nov 26, 2012 | 30.74 | 31.46 | 30.67 | 30.97 | 44,271 | -0.08(-0.26%) |
Nov 24, 2012 | 30.25 | 31.20 | 30.25 | 31.05 | 46,479 | +0.00(+0.00%) |
Nov 23, 2012 | 30.25 | 31.20 | 30.25 | 31.05 | 46,479 | +0.72(+2.37%) |
Nov 21, 2012 | 29.89 | 30.34 | 29.87 | 30.33 | 24,367 | +0.45(+1.49%) |
Nov 20, 2012 | 30.11 | 30.15 | 29.75 | 29.88 | 57,904 | -0.12(-0.39%) |
Nov 19, 2012 | 29.94 | 30.11 | 29.94 | 30.00 | 49,411 | +0.06(+0.20%) |
Nov 16, 2012 | 29.23 | 29.94 | 28.78 | 29.94 | 69,611 | +0.81(+2.78%) |
Nov 15, 2012 | 28.88 | 29.32 | 28.88 | 29.13 | 50,317 | +0.01(+0.03%) |
Nov 14, 2012 | 29.27 | 29.41 | 29.03 | 29.12 | 37,307 | -0.13(-0.44%) |
Nov 13, 2012 | 28.75 | 29.34 | 28.65 | 29.25 | 31,583 | +0.24(+0.82%) |
Nov 12, 2012 | 29.04 | 29.12 | 28.75 | 29.01 | 52,288 | -0.04(-0.13%) |
Nov 09, 2012 | 28.74 | 29.11 | 28.54 | 29.05 | 101,136 | +0.02(+0.07%) |
Nov 08, 2012 | 29.27 | 29.27 | 28.77 | 29.03 | 52,963 | -0.26(-0.89%) |
Nov 07, 2012 | 30.06 | 30.06 | 29.03 | 29.29 | 46,121 | -0.91(-3.01%) |
Nov 06, 2012 | 30.55 | 30.59 | 30.08 | 30.20 | 22,842 | -0.13(-0.43%) |
Nov 05, 2012 | 29.56 | 30.43 | 29.50 | 30.33 | 41,092 | +0.73(+2.47%) |
Nov 02, 2012 | 29.57 | 29.70 | 29.55 | 29.60 | 38,868 | -0.02(-0.07%) |
Nov 01, 2012 | 29.38 | 29.64 | 29.34 | 29.62 | 50,038 | +0.17(+0.58%) |
Oct 31, 2012 | 29.71 | 29.75 | 29.45 | 29.45 | 47,972 | -0.27(-0.91%) |
Oct 26, 2012 | 29.72 | 29.72 | 29.72 | 0 | -0.21(-0.70%) | |
Oct 25, 2012 | 29.85 | 29.94 | 29.83 | 29.93 | 26,114 | +0.26(+0.88%) |
Oct 24, 2012 | 30.11 | 30.12 | 29.67 | 29.67 | 31,665 | -0.30(-1.00%) |
Oct 23, 2012 | 29.93 | 30.07 | 29.82 | 29.97 | 83,630 | -0.32(-1.06%) |
Oct 19, 2012 | 30.27 | 30.40 | 30.11 | 30.29 | 64,148 | +0.27(+0.90%) |
Oct 18, 2012 | 30.33 | 30.45 | 30.01 | 30.02 | 21,821 | -0.42(-1.38%) |
Oct 17, 2012 | 30.35 | 30.59 | 29.83 | 30.44 | 67,548 | +0.04(+0.13%) |
Oct 16, 2012 | 29.97 | 30.40 | 29.97 | 30.40 | 60,144 | +0.44(+1.47%) |
Oct 15, 2012 | 29.47 | 30.00 | 29.35 | 29.96 | 31,466 | +0.68(+2.32%) |
Oct 12, 2012 | 29.21 | 29.34 | 29.10 | 29.28 | 32,192 | +0.17(+0.58%) |
Oct 11, 2012 | 29.59 | 29.96 | 29.11 | 29.11 | 77,004 | -0.38(-1.29%) |
Oct 10, 2012 | 29.95 | 29.98 | 29.46 | 29.49 | 43,593 | -0.45(-1.50%) |
Oct 09, 2012 | 29.15 | 30.14 | 29.15 | 29.94 | 193,424 | +0.90(+3.10%) |
Oct 08, 2012 | 28.45 | 29.15 | 28.45 | 29.04 | 51,837 | +0.24(+0.83%) |
Oct 06, 2012 | 28.57 | 28.95 | 28.57 | 28.80 | 39,011 | +0.00(+0.00%) |
Oct 05, 2012 | 28.57 | 28.95 | 28.57 | 28.80 | 39,011 | +0.37(+1.30%) |
Oct 04, 2012 | 28.19 | 28.55 | 28.19 | 28.43 | 32,854 | +0.35(+1.24%) |
Oct 03, 2012 | 28.05 | 28.17 | 27.99 | 28.08 | 87,564 | +0.09(+0.33%) |
Oct 02, 2012 | 28.18 | 28.29 | 27.90 | 27.99 | 198,452 | -0.18(-0.62%) |
Oct 01, 2012 | 28.11 | 28.33 | 28.11 | 28.16 | 137,999 | +0.11(+0.41%) |
Sep 28, 2012 | 28.16 | 28.21 | 27.99 | 28.05 | 27,351 | -0.16(-0.57%) |
Sep 27, 2012 | 28.08 | 28.29 | 27.79 | 28.21 | 50,220 | +0.25(+0.89%) |
Sep 26, 2012 | 27.71 | 27.98 | 27.58 | 27.96 | 106,216 | +0.15(+0.55%) |
Sep 25, 2012 | 28.34 | 28.51 | 27.80 | 27.81 | 256,427 | -0.37(-1.32%) |
Sep 24, 2012 | 28.09 | 28.31 | 27.96 | 28.18 | 30,712 | -0.32(-1.12%) |
Sep 21, 2012 | 28.49 | 28.63 | 28.00 | 28.50 | 105,334 | +0.07(+0.25%) |
Sep 20, 2012 | 28.73 | 28.74 | 28.34 | 28.43 | 29,308 | -0.57(-1.97%) |
Sep 19, 2012 | 28.71 | 29.00 | 28.56 | 29.00 | 45,481 | +0.21(+0.73%) |
Sep 18, 2012 | 28.80 | 28.82 | 28.62 | 28.79 | 97,390 | +0.06(+0.21%) |
Sep 17, 2012 | 28.62 | 28.89 | 28.51 | 28.73 | 42,721 | -0.09(-0.31%) |
Sep 14, 2012 | 28.08 | 28.90 | 28.00 | 28.82 | 100,374 | +0.92(+3.30%) |
Sep 13, 2012 | 27.23 | 28.01 | 27.17 | 27.90 | 232,352 | +0.75(+2.76%) |
Sep 12, 2012 | 27.23 | 27.38 | 27.05 | 27.15 | 49,860 | -0.05(-0.18%) |
Sep 11, 2012 | 27.31 | 27.50 | 27.14 | 27.20 | 34,940 | +0.02(+0.07%) |
Sep 10, 2012 | 27.42 | 27.45 | 27.07 | 27.18 | 21,413 | -0.26(-0.95%) |
Sep 07, 2012 | 27.67 | 27.80 | 27.42 | 27.44 | 49,787 | -0.11(-0.40%) |
Sep 06, 2012 | 27.58 | 27.76 | 27.51 | 27.55 | 45,790 | +0.28(+1.03%) |
Sep 05, 2012 | 27.15 | 27.48 | 27.13 | 27.27 | 107,289 | +0.18(+0.66%) |