Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 32.76 | 32.80 | 32.51 | 32.72 | 143,357 | -0.02(-0.06%) |
Nov 29, 2012 | 32.47 | 32.77 | 32.39 | 32.74 | 141,377 | +0.34(+1.06%) |
Nov 28, 2012 | 32.24 | 32.42 | 31.78 | 32.40 | 187,994 | +0.11(+0.36%) |
Nov 27, 2012 | 32.61 | 32.81 | 32.15 | 32.28 | 135,745 | -0.33(-1.00%) |
Nov 26, 2012 | 32.03 | 32.75 | 31.96 | 32.61 | 163,413 | +0.56(+1.76%) |
Nov 23, 2012 | 32.40 | 32.40 | 31.82 | 32.04 | 69,225 | -0.19(-0.59%) |
Nov 21, 2012 | 31.96 | 32.26 | 31.59 | 32.23 | 117,929 | +0.41(+1.29%) |
Nov 20, 2012 | 30.63 | 31.99 | 30.47 | 31.82 | 128,234 | +1.21(+3.94%) |
Nov 19, 2012 | 30.37 | 30.63 | 29.99 | 30.62 | 98,553 | +0.62(+2.07%) |
Nov 16, 2012 | 29.31 | 30.19 | 28.88 | 29.99 | 193,494 | +0.61(+2.08%) |
Nov 15, 2012 | 29.74 | 29.90 | 29.16 | 29.38 | 60,659 | -0.43(-1.44%) |
Nov 14, 2012 | 30.46 | 30.79 | 29.73 | 29.81 | 92,984 | -0.68(-2.23%) |
Nov 13, 2012 | 30.72 | 31.27 | 30.49 | 30.49 | 69,187 | -0.49(-1.58%) |
Nov 12, 2012 | 31.08 | 31.42 | 30.67 | 30.98 | 55,352 | -0.09(-0.28%) |
Nov 09, 2012 | 30.70 | 31.32 | 30.43 | 31.07 | 31,977 | +0.20(+0.65%) |
Nov 08, 2012 | 31.64 | 31.71 | 30.83 | 30.87 | 78,911 | -0.93(-2.91%) |
Nov 07, 2012 | 31.87 | 32.14 | 31.60 | 31.79 | 143,587 | -0.73(-2.24%) |
Nov 06, 2012 | 32.16 | 32.53 | 32.00 | 32.52 | 80,285 | +0.23(+0.71%) |
Nov 05, 2012 | 31.88 | 32.31 | 31.09 | 32.29 | 67,317 | +0.32(+0.99%) |
Nov 02, 2012 | 31.73 | 32.09 | 31.19 | 31.97 | 130,676 | +0.23(+0.72%) |
Nov 01, 2012 | 30.44 | 31.75 | 29.98 | 31.75 | 159,360 | +2.52(+8.61%) |
Oct 31, 2012 | 28.97 | 29.28 | 28.62 | 29.23 | 80,500 | +0.36(+1.26%) |
Oct 26, 2012 | 29.05 | 28.87 | 28.87 | 28.87 | 58,217 | -0.24(-0.82%) |
Oct 25, 2012 | 28.96 | 29.13 | 28.61 | 29.10 | 28,941 | +0.45(+1.57%) |
Oct 24, 2012 | 28.26 | 28.68 | 28.07 | 28.66 | 99,251 | +0.45(+1.59%) |
Oct 23, 2012 | 27.80 | 28.34 | 27.65 | 28.21 | 160,189 | -0.11(-0.41%) |
Oct 19, 2012 | 28.65 | 28.84 | 28.14 | 28.32 | 87,711 | -0.58(-2.02%) |
Oct 18, 2012 | 29.50 | 29.59 | 28.72 | 28.90 | 53,182 | -0.57(-1.92%) |
Oct 17, 2012 | 29.19 | 29.83 | 29.06 | 29.47 | 58,525 | +0.26(+0.89%) |
Oct 16, 2012 | 29.40 | 29.52 | 28.95 | 29.21 | 43,716 | -0.06(-0.20%) |
Oct 15, 2012 | 28.87 | 29.36 | 28.57 | 29.27 | 61,427 | +0.40(+1.39%) |
Oct 12, 2012 | 29.08 | 29.46 | 28.53 | 28.87 | 53,337 | -0.27(-0.92%) |
Oct 11, 2012 | 29.57 | 29.76 | 28.97 | 29.13 | 49,573 | -0.12(-0.43%) |
Oct 10, 2012 | 29.32 | 29.43 | 28.97 | 29.26 | 82,339 | -0.03(-0.10%) |
Oct 09, 2012 | 30.32 | 30.44 | 28.66 | 29.29 | 119,700 | -0.93(-3.07%) |
Oct 08, 2012 | 30.48 | 30.60 | 30.18 | 30.21 | 44,376 | -0.45(-1.47%) |
Oct 05, 2012 | 30.89 | 31.11 | 30.45 | 30.66 | 53,537 | -0.22(-0.71%) |
Oct 04, 2012 | 30.59 | 30.93 | 30.43 | 30.88 | 118,030 | +0.35(+1.16%) |
Oct 03, 2012 | 30.33 | 30.62 | 29.99 | 30.53 | 53,425 | +0.16(+0.54%) |
Oct 02, 2012 | 30.50 | 30.54 | 29.96 | 30.37 | 68,307 | -0.03(-0.09%) |
Oct 01, 2012 | 30.39 | 30.59 | 29.99 | 30.40 | 85,193 | +0.25(+0.83%) |
Sep 28, 2012 | 30.09 | 30.27 | 29.87 | 30.15 | 104,462 | -0.12(-0.41%) |
Sep 27, 2012 | 30.43 | 30.43 | 30.13 | 30.27 | 81,979 | +0.07(+0.22%) |
Sep 26, 2012 | 30.47 | 30.50 | 30.04 | 30.20 | 288,391 | -0.25(-0.82%) |
Sep 25, 2012 | 29.66 | 30.57 | 29.56 | 30.45 | 524,731 | +0.93(+3.14%) |
Sep 24, 2012 | 29.07 | 29.54 | 28.75 | 29.53 | 181,311 | +0.45(+1.55%) |
Sep 21, 2012 | 29.10 | 29.15 | 28.71 | 29.08 | 221,986 | +0.30(+1.03%) |
Sep 20, 2012 | 28.42 | 28.81 | 28.42 | 28.78 | 80,127 | +0.24(+0.84%) |
Sep 19, 2012 | 28.43 | 28.64 | 28.21 | 28.54 | 76,047 | +0.17(+0.61%) |
Sep 18, 2012 | 28.33 | 28.53 | 28.08 | 28.37 | 72,267 | -0.08(-0.27%) |
Sep 17, 2012 | 28.59 | 28.59 | 28.08 | 28.44 | 103,242 | -0.19(-0.67%) |
Sep 14, 2012 | 28.85 | 29.16 | 28.36 | 28.64 | 116,223 | -0.02(-0.07%) |
Sep 13, 2012 | 28.39 | 28.96 | 28.18 | 28.66 | 117,185 | +0.33(+1.18%) |
Sep 12, 2012 | 28.39 | 28.56 | 28.18 | 28.32 | 83,524 | -0.02(-0.07%) |
Sep 11, 2012 | 28.56 | 28.61 | 28.15 | 28.34 | 76,365 | -0.25(-0.87%) |
Sep 10, 2012 | 28.42 | 28.66 | 28.18 | 28.59 | 124,871 | +0.15(+0.54%) |
Sep 07, 2012 | 28.56 | 28.89 | 28.18 | 28.43 | 112,245 | +0.06(+0.20%) |
Sep 06, 2012 | 28.09 | 28.51 | 27.87 | 28.38 | 85,401 | +0.55(+1.96%) |
Sep 05, 2012 | 27.92 | 28.12 | 27.52 | 27.83 | 94,185 | -0.26(-0.92%) |