Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 31.24 | 31.53 | 31.13 | 31.21 | 192,973 | +0.04(+0.12%) |
Nov 29, 2012 | 31.63 | 31.88 | 31.08 | 31.18 | 146,922 | -0.23(-0.72%) |
Nov 28, 2012 | 32.24 | 32.35 | 31.02 | 31.40 | 272,287 | -0.84(-2.59%) |
Nov 27, 2012 | 31.90 | 32.56 | 31.34 | 32.24 | 285,855 | +0.22(+0.67%) |
Nov 26, 2012 | 31.11 | 32.02 | 30.96 | 32.02 | 149,402 | +0.95(+3.05%) |
Nov 23, 2012 | 31.54 | 31.54 | 30.77 | 31.07 | 51,809 | -0.31(-0.99%) |
Nov 21, 2012 | 30.98 | 31.67 | 30.77 | 31.38 | 137,248 | +0.40(+1.30%) |
Nov 20, 2012 | 29.96 | 30.98 | 29.94 | 30.98 | 236,753 | +0.92(+3.06%) |
Nov 19, 2012 | 28.70 | 30.07 | 28.39 | 30.06 | 200,149 | +1.36(+4.74%) |
Nov 16, 2012 | 27.35 | 28.73 | 27.07 | 28.70 | 249,609 | +1.19(+4.33%) |
Nov 15, 2012 | 27.89 | 28.12 | 27.08 | 27.51 | 219,672 | -0.77(-2.72%) |
Nov 14, 2012 | 28.56 | 28.74 | 28.06 | 28.28 | 198,576 | -0.38(-1.34%) |
Nov 13, 2012 | 28.16 | 29.08 | 27.84 | 28.66 | 201,876 | +0.57(+2.04%) |
Nov 12, 2012 | 29.44 | 29.44 | 27.68 | 28.09 | 316,353 | -1.29(-4.38%) |
Nov 09, 2012 | 28.79 | 30.09 | 28.77 | 29.37 | 194,040 | +0.74(+2.59%) |
Nov 08, 2012 | 29.02 | 29.36 | 28.57 | 28.63 | 157,159 | -0.66(-2.24%) |
Nov 07, 2012 | 29.52 | 29.89 | 29.04 | 29.29 | 199,572 | -0.53(-1.76%) |
Nov 06, 2012 | 29.92 | 29.99 | 29.29 | 29.81 | 182,844 | +0.09(+0.32%) |
Nov 05, 2012 | 29.84 | 30.12 | 29.08 | 29.72 | 265,194 | -0.07(-0.22%) |
Nov 02, 2012 | 31.12 | 31.27 | 29.19 | 29.79 | 573,278 | -0.99(-3.23%) |
Nov 01, 2012 | 33.79 | 33.79 | 30.21 | 30.78 | 506,301 | -2.74(-8.17%) |
Oct 31, 2012 | 32.92 | 33.58 | 31.90 | 33.52 | 273,849 | +0.56(+1.71%) |
Oct 26, 2012 | 32.90 | 32.96 | 32.96 | 32.96 | 97,744 | -0.04(-0.11%) |
Oct 25, 2012 | 33.47 | 33.76 | 32.41 | 32.99 | 140,588 | -0.22(-0.65%) |
Oct 24, 2012 | 33.04 | 33.45 | 32.71 | 33.21 | 143,907 | +0.32(+0.97%) |
Oct 23, 2012 | 32.48 | 33.22 | 32.20 | 32.89 | 132,927 | +0.47(+1.45%) |
Oct 19, 2012 | 32.14 | 32.55 | 32.04 | 32.42 | 157,554 | -0.05(-0.14%) |
Oct 18, 2012 | 32.41 | 32.84 | 32.41 | 32.47 | 103,570 | -0.04(-0.12%) |
Oct 17, 2012 | 32.66 | 32.84 | 31.88 | 32.51 | 165,751 | -0.13(-0.40%) |
Oct 16, 2012 | 32.06 | 32.64 | 32.06 | 32.64 | 98,804 | +0.74(+2.32%) |
Oct 15, 2012 | 32.06 | 32.25 | 31.62 | 31.90 | 197,113 | -0.02(-0.06%) |
Oct 12, 2012 | 31.64 | 32.01 | 31.64 | 31.92 | 138,920 | +0.31(+0.98%) |
Oct 11, 2012 | 31.96 | 32.16 | 31.56 | 31.61 | 231,119 | -0.33(-1.03%) |
Oct 10, 2012 | 32.42 | 32.54 | 31.91 | 31.93 | 204,834 | -0.42(-1.30%) |
Oct 09, 2012 | 32.90 | 33.23 | 32.12 | 32.36 | 186,522 | -0.44(-1.34%) |
Oct 08, 2012 | 33.24 | 33.24 | 32.36 | 32.80 | 224,374 | -0.44(-1.33%) |
Oct 05, 2012 | 33.84 | 34.33 | 33.21 | 33.24 | 143,436 | -0.53(-1.58%) |
Oct 04, 2012 | 33.77 | 33.96 | 33.11 | 33.77 | 181,121 | +0.16(+0.47%) |
Oct 03, 2012 | 34.57 | 34.68 | 33.45 | 33.61 | 300,165 | -0.85(-2.48%) |
Oct 02, 2012 | 33.91 | 34.55 | 33.80 | 34.47 | 369,985 | +0.68(+2.03%) |
Oct 01, 2012 | 32.74 | 33.99 | 32.70 | 33.78 | 355,096 | +1.14(+3.48%) |
Sep 28, 2012 | 32.66 | 32.99 | 32.19 | 32.65 | 197,965 | -0.02(-0.06%) |
Sep 27, 2012 | 31.77 | 32.78 | 31.77 | 32.67 | 283,080 | +1.22(+3.88%) |
Sep 26, 2012 | 31.43 | 32.10 | 30.80 | 31.45 | 310,960 | -0.05(-0.15%) |
Sep 25, 2012 | 31.60 | 32.36 | 31.33 | 31.49 | 316,913 | -0.04(-0.12%) |
Sep 24, 2012 | 33.02 | 35.12 | 31.33 | 31.53 | 342,205 | -1.00(-3.08%) |
Sep 21, 2012 | 33.66 | 33.74 | 32.21 | 32.53 | 955,039 | -0.66(-2.00%) |
Sep 20, 2012 | 32.77 | 33.37 | 32.41 | 33.20 | 448,794 | +0.41(+1.26%) |
Sep 19, 2012 | 32.72 | 33.20 | 32.36 | 32.79 | 445,171 | +0.12(+0.37%) |
Sep 18, 2012 | 31.71 | 32.77 | 31.25 | 32.66 | 624,408 | +0.95(+3.01%) |
Sep 17, 2012 | 29.82 | 31.83 | 29.03 | 31.71 | 556,497 | +2.68(+9.22%) |
Sep 14, 2012 | 29.94 | 30.16 | 28.84 | 29.03 | 263,470 | -0.84(-2.82%) |
Sep 13, 2012 | 29.92 | 30.64 | 29.35 | 29.87 | 254,019 | -0.06(-0.19%) |
Sep 12, 2012 | 29.51 | 30.20 | 29.22 | 29.93 | 242,796 | +0.73(+2.50%) |
Sep 11, 2012 | 28.08 | 29.36 | 28.00 | 29.20 | 185,085 | +0.72(+2.53%) |
Sep 10, 2012 | 28.62 | 28.81 | 27.97 | 28.48 | 179,877 | -0.41(-1.43%) |
Sep 07, 2012 | 29.95 | 29.95 | 28.83 | 28.89 | 108,893 | -0.19(-0.64%) |
Sep 06, 2012 | 27.71 | 29.79 | 27.56 | 29.08 | 453,441 | +1.51(+5.47%) |
Sep 05, 2012 | 27.60 | 27.79 | 26.97 | 27.57 | 272,312 | -0.21(-0.74%) |