Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 27.94 | 28.00 | 27.84 | 27.96 | 546,005 | +0.38(+1.39%) |
Nov 29, 2012 | 27.73 | 27.76 | 27.45 | 27.58 | 274,732 | -0.15(-0.54%) |
Nov 28, 2012 | 27.57 | 27.76 | 27.46 | 27.73 | 218,340 | +0.10(+0.37%) |
Nov 27, 2012 | 27.42 | 27.79 | 27.27 | 27.62 | 505,792 | +0.61(+2.28%) |
Nov 26, 2012 | 27.02 | 27.09 | 27.00 | 27.01 | 168,040 | -0.16(-0.58%) |
Nov 23, 2012 | 27.01 | 27.17 | 26.98 | 27.17 | 110,990 | +0.45(+1.69%) |
Nov 21, 2012 | 26.85 | 26.92 | 26.64 | 26.72 | 354,043 | -0.23(-0.85%) |
Nov 20, 2012 | 26.81 | 26.94 | 26.75 | 26.94 | 220,348 | -0.15(-0.56%) |
Nov 19, 2012 | 26.85 | 27.13 | 26.80 | 27.10 | 218,146 | +0.30(+1.12%) |
Nov 16, 2012 | 26.90 | 26.90 | 26.68 | 26.79 | 231,912 | -0.17(-0.62%) |
Nov 15, 2012 | 27.01 | 27.10 | 26.86 | 26.96 | 103,281 | -0.09(-0.33%) |
Nov 14, 2012 | 27.35 | 27.37 | 27.05 | 27.05 | 129,257 | -0.18(-0.66%) |
Nov 13, 2012 | 27.23 | 27.47 | 27.19 | 27.23 | 108,719 | -0.12(-0.43%) |
Nov 12, 2012 | 27.43 | 27.52 | 27.28 | 27.35 | 163,428 | +0.22(+0.81%) |
Nov 09, 2012 | 27.07 | 27.32 | 27.05 | 27.13 | 128,530 | -0.09(-0.34%) |
Nov 08, 2012 | 27.35 | 27.39 | 27.18 | 27.22 | 89,230 | -0.28(-1.01%) |
Nov 07, 2012 | 27.58 | 27.64 | 27.42 | 27.50 | 147,320 | -0.63(-2.24%) |
Nov 06, 2012 | 27.72 | 28.16 | 27.69 | 28.13 | 1,100,267 | +1.11(+4.11%) |
Nov 05, 2012 | 27.06 | 27.07 | 26.88 | 27.02 | 243,849 | -0.10(-0.38%) |
Nov 02, 2012 | 27.03 | 27.22 | 26.93 | 27.12 | 282,645 | -0.61(-2.19%) |
Nov 01, 2012 | 28.04 | 28.06 | 27.20 | 27.73 | 834,111 | -0.92(-3.20%) |
Oct 31, 2012 | 28.95 | 29.00 | 28.41 | 28.64 | 284,119 | -1.46(-4.85%) |
Oct 26, 2012 | 30.14 | 30.10 | 30.10 | 30.10 | 124,829 | -0.31(-1.02%) |
Oct 25, 2012 | 30.54 | 30.57 | 30.24 | 30.41 | 82,507 | +0.20(+0.67%) |
Oct 24, 2012 | 30.25 | 30.32 | 30.07 | 30.21 | 356,628 | -0.23(-0.76%) |
Oct 23, 2012 | 30.54 | 30.57 | 30.38 | 30.44 | 335,791 | -0.64(-2.06%) |
Oct 19, 2012 | 31.57 | 31.58 | 31.08 | 31.08 | 214,016 | -0.60(-1.90%) |
Oct 18, 2012 | 31.14 | 31.82 | 31.13 | 31.68 | 666,783 | +0.71(+2.29%) |
Oct 17, 2012 | 31.11 | 31.20 | 30.88 | 30.97 | 86,972 | +0.03(+0.11%) |
Oct 16, 2012 | 31.15 | 31.17 | 30.88 | 30.94 | 145,735 | +0.43(+1.41%) |
Oct 15, 2012 | 30.48 | 30.66 | 30.32 | 30.51 | 133,383 | +0.20(+0.64%) |
Oct 12, 2012 | 30.58 | 30.61 | 30.23 | 30.31 | 48,489 | -0.01(-0.04%) |
Oct 11, 2012 | 30.40 | 30.52 | 30.29 | 30.33 | 62,176 | +0.15(+0.49%) |
Oct 10, 2012 | 30.29 | 30.38 | 30.15 | 30.18 | 73,111 | +0.07(+0.23%) |
Oct 09, 2012 | 30.24 | 30.26 | 30.01 | 30.11 | 77,298 | -0.13(-0.42%) |
Oct 08, 2012 | 30.31 | 30.33 | 30.22 | 30.24 | 79,684 | -0.47(-1.54%) |
Oct 05, 2012 | 31.12 | 31.17 | 30.66 | 30.71 | 76,757 | -0.04(-0.12%) |
Oct 04, 2012 | 30.71 | 30.83 | 30.58 | 30.75 | 291,154 | +0.20(+0.65%) |
Oct 03, 2012 | 30.46 | 30.63 | 30.41 | 30.55 | 75,833 | +0.11(+0.36%) |
Oct 02, 2012 | 30.72 | 30.77 | 30.36 | 30.44 | 83,731 | +0.20(+0.67%) |
Oct 01, 2012 | 30.47 | 30.56 | 30.22 | 30.23 | 100,829 | +0.36(+1.21%) |
Sep 28, 2012 | 29.86 | 29.94 | 29.76 | 29.87 | 115,646 | -0.13(-0.45%) |
Sep 27, 2012 | 29.98 | 30.12 | 29.81 | 30.00 | 217,746 | +0.42(+1.40%) |
Sep 26, 2012 | 29.55 | 29.65 | 29.41 | 29.59 | 171,399 | +0.66(+2.29%) |
Sep 25, 2012 | 29.29 | 29.35 | 28.92 | 28.93 | 136,145 | -0.36(-1.24%) |
Sep 24, 2012 | 29.13 | 29.31 | 29.10 | 29.29 | 101,706 | -0.09(-0.32%) |
Sep 21, 2012 | 29.25 | 29.52 | 29.18 | 29.38 | 205,184 | +0.39(+1.36%) |
Sep 20, 2012 | 28.88 | 29.01 | 28.76 | 28.99 | 113,027 | +0.11(+0.37%) |
Sep 19, 2012 | 28.91 | 28.97 | 28.84 | 28.88 | 140,381 | -0.15(-0.53%) |
Sep 18, 2012 | 29.19 | 29.25 | 29.00 | 29.04 | 146,350 | -0.59(-1.99%) |
Sep 17, 2012 | 29.69 | 29.85 | 29.55 | 29.63 | 75,792 | -0.02(-0.08%) |
Sep 14, 2012 | 29.67 | 29.93 | 29.61 | 29.65 | 138,110 | -0.52(-1.73%) |
Sep 13, 2012 | 29.76 | 30.20 | 29.53 | 30.17 | 186,322 | +0.58(+1.95%) |
Sep 12, 2012 | 29.54 | 29.74 | 29.48 | 29.59 | 86,712 | +0.00(+0.01%) |
Sep 11, 2012 | 29.53 | 29.74 | 29.49 | 29.59 | 145,251 | +0.35(+1.18%) |
Sep 10, 2012 | 29.48 | 29.58 | 29.24 | 29.24 | 61,844 | -0.48(-1.60%) |
Sep 07, 2012 | 29.40 | 29.72 | 29.40 | 29.72 | 103,357 | +0.30(+1.02%) |
Sep 06, 2012 | 29.35 | 29.57 | 29.27 | 29.42 | 288,083 | +0.32(+1.10%) |
Sep 05, 2012 | 29.28 | 29.32 | 29.04 | 29.10 | 103,932 | +0.12(+0.42%) |