Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 30.26 | 30.45 | 30.09 | 30.32 | 572,565 | +0.05(+0.18%) |
Nov 29, 2012 | 30.59 | 31.03 | 29.93 | 30.26 | 1,199,368 | -0.06(-0.20%) |
Nov 28, 2012 | 30.22 | 30.33 | 28.76 | 30.33 | 1,136,607 | +0.05(+0.15%) |
Nov 27, 2012 | 30.50 | 30.91 | 30.24 | 30.28 | 783,382 | -0.29(-0.94%) |
Nov 26, 2012 | 30.70 | 30.72 | 29.92 | 30.57 | 452,697 | -0.38(-1.23%) |
Nov 23, 2012 | 30.95 | 31.40 | 30.85 | 30.95 | 175,524 | +0.02(+0.05%) |
Nov 21, 2012 | 31.23 | 31.23 | 30.59 | 30.93 | 349,003 | -0.10(-0.33%) |
Nov 20, 2012 | 30.94 | 31.14 | 30.49 | 31.03 | 487,755 | -0.05(-0.17%) |
Nov 19, 2012 | 30.56 | 31.12 | 30.56 | 31.09 | 821,804 | +0.98(+3.25%) |
Nov 16, 2012 | 29.65 | 30.20 | 28.88 | 30.11 | 802,704 | +0.45(+1.51%) |
Nov 15, 2012 | 30.24 | 30.37 | 29.17 | 29.66 | 818,783 | -0.60(-2.00%) |
Nov 14, 2012 | 30.12 | 30.62 | 30.02 | 30.26 | 1,052,388 | +0.19(+0.62%) |
Nov 13, 2012 | 30.49 | 30.64 | 30.04 | 30.08 | 791,446 | -0.57(-1.85%) |
Nov 12, 2012 | 31.13 | 32.02 | 30.61 | 30.64 | 799,183 | -0.39(-1.25%) |
Nov 09, 2012 | 30.93 | 31.23 | 30.67 | 31.03 | 501,363 | -0.11(-0.35%) |
Nov 08, 2012 | 31.56 | 31.72 | 31.03 | 31.14 | 369,481 | -0.58(-1.83%) |
Nov 07, 2012 | 32.12 | 32.12 | 31.19 | 31.72 | 484,002 | -0.71(-2.20%) |
Nov 06, 2012 | 33.32 | 33.36 | 32.30 | 32.44 | 604,974 | -0.51(-1.55%) |
Nov 05, 2012 | 32.58 | 33.05 | 32.58 | 32.95 | 470,791 | +0.07(+0.21%) |
Nov 02, 2012 | 33.06 | 33.36 | 32.50 | 32.88 | 1,242,958 | -0.33(-0.98%) |
Nov 01, 2012 | 30.77 | 33.79 | 30.54 | 33.20 | 2,472,665 | +3.02(+10.02%) |
Oct 31, 2012 | 30.20 | 30.52 | 30.05 | 30.18 | 389,530 | +0.02(+0.06%) |
Oct 26, 2012 | 30.26 | 30.16 | 30.16 | 30.16 | 175,818 | -0.11(-0.36%) |
Oct 25, 2012 | 30.68 | 30.77 | 29.88 | 30.27 | 374,791 | +0.00(+0.00%) |
Oct 24, 2012 | 30.82 | 30.86 | 29.73 | 30.27 | 952,297 | +0.43(+1.46%) |
Oct 23, 2012 | 29.64 | 30.08 | 29.30 | 29.84 | 402,600 | -0.33(-1.11%) |
Oct 19, 2012 | 30.47 | 30.64 | 29.46 | 30.17 | 373,323 | -0.44(-1.44%) |
Oct 18, 2012 | 30.59 | 30.70 | 30.26 | 30.61 | 288,259 | +0.05(+0.15%) |
Oct 17, 2012 | 29.86 | 30.59 | 29.84 | 30.57 | 683,529 | +0.70(+2.35%) |
Oct 16, 2012 | 29.57 | 30.15 | 29.52 | 29.87 | 283,963 | +0.44(+1.49%) |
Oct 15, 2012 | 29.27 | 29.48 | 29.21 | 29.43 | 352,601 | +0.09(+0.32%) |
Oct 12, 2012 | 29.41 | 29.57 | 29.22 | 29.33 | 273,820 | -0.04(-0.13%) |
Oct 11, 2012 | 29.40 | 29.65 | 29.10 | 29.37 | 634,711 | +0.42(+1.45%) |
Oct 10, 2012 | 29.19 | 29.48 | 28.84 | 28.95 | 336,998 | -0.49(-1.66%) |
Oct 09, 2012 | 29.99 | 30.01 | 29.32 | 29.44 | 320,785 | -0.26(-0.89%) |
Oct 08, 2012 | 29.37 | 29.81 | 29.25 | 29.71 | 257,945 | +0.07(+0.24%) |
Oct 05, 2012 | 30.22 | 30.71 | 29.50 | 29.64 | 749,216 | -0.36(-1.19%) |
Oct 04, 2012 | 29.71 | 30.08 | 29.51 | 29.99 | 387,797 | +0.47(+1.58%) |
Oct 03, 2012 | 29.74 | 29.90 | 29.33 | 29.53 | 433,044 | -0.25(-0.83%) |
Oct 02, 2012 | 29.77 | 30.19 | 29.51 | 29.78 | 288,303 | +0.11(+0.37%) |
Oct 01, 2012 | 30.13 | 30.19 | 29.61 | 29.67 | 330,394 | -0.27(-0.91%) |
Sep 28, 2012 | 29.98 | 30.26 | 29.64 | 29.94 | 833,450 | -0.08(-0.26%) |
Sep 27, 2012 | 29.69 | 30.06 | 29.49 | 30.02 | 430,101 | +0.57(+1.95%) |
Sep 26, 2012 | 29.52 | 29.83 | 29.18 | 29.44 | 410,279 | -0.39(-1.30%) |
Sep 25, 2012 | 30.18 | 30.75 | 29.79 | 29.83 | 864,087 | -0.15(-0.49%) |
Sep 24, 2012 | 30.19 | 30.19 | 29.48 | 29.98 | 585,324 | -0.24(-0.80%) |
Sep 21, 2012 | 30.61 | 31.13 | 30.18 | 30.22 | 819,560 | +0.26(+0.88%) |
Sep 20, 2012 | 30.49 | 30.49 | 29.74 | 29.95 | 741,479 | -0.57(-1.86%) |
Sep 19, 2012 | 30.92 | 31.01 | 30.35 | 30.52 | 744,319 | -0.38(-1.23%) |
Sep 18, 2012 | 31.40 | 31.43 | 30.76 | 30.90 | 587,910 | -0.33(-1.04%) |
Sep 17, 2012 | 31.56 | 31.73 | 31.13 | 31.23 | 417,155 | -0.17(-0.54%) |
Sep 14, 2012 | 29.78 | 31.80 | 29.73 | 31.40 | 1,217,225 | +1.41(+4.71%) |
Sep 13, 2012 | 29.56 | 30.04 | 29.08 | 29.98 | 591,803 | +0.57(+1.93%) |
Sep 12, 2012 | 29.81 | 30.01 | 29.22 | 29.42 | 924,858 | -0.40(-1.35%) |
Sep 11, 2012 | 29.90 | 29.99 | 29.37 | 29.82 | 656,753 | +0.08(+0.26%) |
Sep 10, 2012 | 30.30 | 30.30 | 29.62 | 29.74 | 871,669 | -0.36(-1.20%) |
Sep 07, 2012 | 30.25 | 30.63 | 30.01 | 30.11 | 759,184 | -0.15(-0.48%) |
Sep 06, 2012 | 30.49 | 30.70 | 30.07 | 30.25 | 597,624 | -0.04(-0.13%) |
Sep 05, 2012 | 30.27 | 30.56 | 29.91 | 30.29 | 585,574 | -0.07(-0.23%) |