Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 30.41 | 30.57 | 30.00 | 30.14 | 951,474 | -0.15(-0.50%) |
Nov 29, 2012 | 30.53 | 30.57 | 30.12 | 30.29 | 672,414 | -0.05(-0.16%) |
Nov 28, 2012 | 30.20 | 30.37 | 29.89 | 30.34 | 664,838 | -0.07(-0.24%) |
Nov 27, 2012 | 30.55 | 30.71 | 30.14 | 30.41 | 948,044 | +0.31(+1.03%) |
Nov 26, 2012 | 30.11 | 30.46 | 29.79 | 30.10 | 1,379,950 | -1.00(-3.22%) |
Nov 23, 2012 | 30.80 | 31.15 | 30.60 | 31.10 | 202,720 | +0.35(+1.12%) |
Nov 21, 2012 | 30.96 | 31.08 | 30.55 | 30.75 | 423,238 | -0.25(-0.79%) |
Nov 20, 2012 | 30.98 | 31.20 | 30.69 | 31.00 | 705,804 | +0.05(+0.16%) |
Nov 19, 2012 | 30.29 | 31.07 | 30.20 | 30.95 | 1,134,322 | +1.00(+3.34%) |
Nov 16, 2012 | 29.57 | 29.99 | 29.07 | 29.95 | 1,458,084 | +0.38(+1.28%) |
Nov 15, 2012 | 29.36 | 29.62 | 28.96 | 29.57 | 1,875,308 | +0.18(+0.63%) |
Nov 14, 2012 | 30.19 | 30.77 | 29.27 | 29.39 | 1,560,050 | -1.29(-4.22%) |
Nov 13, 2012 | 30.14 | 30.74 | 30.04 | 30.68 | 1,322,994 | +0.32(+1.07%) |
Nov 12, 2012 | 30.45 | 30.64 | 29.86 | 30.36 | 948,756 | -0.09(-0.28%) |
Nov 09, 2012 | 30.25 | 31.05 | 30.21 | 30.44 | 1,490,160 | +0.23(+0.74%) |
Nov 08, 2012 | 30.25 | 30.80 | 29.88 | 30.21 | 1,947,872 | -0.30(-1.00%) |
Nov 07, 2012 | 29.50 | 30.95 | 29.40 | 30.52 | 3,514,928 | +0.64(+2.16%) |
Nov 06, 2012 | 29.05 | 29.96 | 28.95 | 29.88 | 1,762,026 | +0.98(+3.37%) |
Nov 05, 2012 | 28.55 | 29.39 | 28.35 | 28.90 | 1,745,122 | +0.27(+0.96%) |
Nov 02, 2012 | 30.82 | 31.25 | 28.29 | 28.62 | 4,731,722 | -0.84(-2.87%) |
Nov 01, 2012 | 28.83 | 29.70 | 28.67 | 29.47 | 1,943,280 | +0.57(+1.97%) |
Oct 31, 2012 | 28.86 | 29.11 | 28.50 | 28.90 | 1,222,982 | +0.17(+0.59%) |
Oct 26, 2012 | 29.14 | 28.73 | 28.73 | 28.73 | 2,263,600 | -0.38(-1.32%) |
Oct 25, 2012 | 29.57 | 29.90 | 29.01 | 29.11 | 673,200 | -0.21(-0.73%) |
Oct 24, 2012 | 29.43 | 29.50 | 29.25 | 29.33 | 634,838 | +0.11(+0.39%) |
Oct 23, 2012 | 29.50 | 29.73 | 29.00 | 29.21 | 1,299,272 | -0.64(-2.16%) |
Oct 19, 2012 | 29.83 | 30.01 | 29.63 | 29.86 | 1,139,364 | -0.12(-0.38%) |
Oct 18, 2012 | 29.77 | 30.16 | 29.68 | 29.98 | 1,094,598 | +0.20(+0.67%) |
Oct 17, 2012 | 29.94 | 30.17 | 29.60 | 29.77 | 783,866 | -0.18(-0.60%) |
Oct 16, 2012 | 29.73 | 30.07 | 29.57 | 29.95 | 1,103,272 | +0.18(+0.62%) |
Oct 15, 2012 | 29.39 | 30.16 | 29.39 | 29.77 | 1,605,344 | +0.31(+1.05%) |
Oct 12, 2012 | 30.48 | 30.65 | 28.23 | 29.46 | 6,124,184 | -1.06(-3.49%) |
Oct 11, 2012 | 31.39 | 31.64 | 30.24 | 30.52 | 1,821,114 | -0.90(-2.86%) |
Oct 10, 2012 | 31.45 | 31.54 | 30.77 | 31.43 | 1,165,934 | -0.01(-0.03%) |
Oct 09, 2012 | 32.03 | 32.24 | 31.18 | 31.43 | 1,352,432 | -0.67(-2.07%) |
Oct 08, 2012 | 32.02 | 32.31 | 31.70 | 32.10 | 1,114,508 | +0.08(+0.23%) |
Oct 05, 2012 | 32.35 | 33.10 | 31.98 | 32.02 | 1,477,354 | +0.14(+0.44%) |
Oct 04, 2012 | 32.35 | 32.58 | 31.66 | 31.89 | 1,614,064 | -0.46(-1.41%) |
Oct 03, 2012 | 32.77 | 32.91 | 32.28 | 32.34 | 1,250,544 | -0.36(-1.10%) |
Oct 02, 2012 | 32.97 | 33.09 | 32.45 | 32.70 | 1,767,882 | -0.08(-0.26%) |
Oct 01, 2012 | 31.75 | 33.02 | 31.66 | 32.78 | 2,392,198 | +1.28(+4.08%) |
Sep 28, 2012 | 31.98 | 31.98 | 31.50 | 31.50 | 956,306 | -0.56(-1.76%) |
Sep 27, 2012 | 31.59 | 32.44 | 31.41 | 32.06 | 1,181,360 | +0.65(+2.07%) |
Sep 26, 2012 | 31.52 | 31.94 | 31.14 | 31.41 | 1,483,772 | -0.13(-0.41%) |
Sep 25, 2012 | 32.31 | 32.81 | 31.42 | 31.54 | 2,221,836 | -0.63(-1.96%) |
Sep 24, 2012 | 33.03 | 33.16 | 32.12 | 32.17 | 1,565,942 | -0.45(-1.36%) |
Sep 21, 2012 | 33.44 | 33.44 | 32.38 | 32.62 | 2,619,914 | -0.52(-1.57%) |
Sep 20, 2012 | 33.47 | 33.73 | 33.05 | 33.14 | 933,210 | -0.60(-1.78%) |
Sep 19, 2012 | 33.72 | 34.12 | 33.46 | 33.74 | 979,610 | +0.16(+0.49%) |
Sep 18, 2012 | 34.01 | 34.38 | 33.33 | 33.58 | 1,100,546 | -0.52(-1.54%) |
Sep 17, 2012 | 33.70 | 34.15 | 33.51 | 34.10 | 529,434 | +0.12(+0.37%) |
Sep 14, 2012 | 34.50 | 34.75 | 33.88 | 33.98 | 779,432 | -0.52(-1.52%) |
Sep 13, 2012 | 34.01 | 34.56 | 33.83 | 34.50 | 1,040,418 | +0.60(+1.77%) |
Sep 12, 2012 | 35.09 | 35.12 | 33.61 | 33.90 | 1,770,736 | -1.00(-2.85%) |
Sep 11, 2012 | 35.72 | 35.73 | 34.67 | 34.90 | 1,297,640 | -0.88(-2.46%) |
Sep 10, 2012 | 35.88 | 36.08 | 35.23 | 35.77 | 698,336 | +0.04(+0.11%) |
Sep 07, 2012 | 36.85 | 36.85 | 35.66 | 35.73 | 1,028,422 | -0.84(-2.28%) |
Sep 06, 2012 | 35.95 | 36.86 | 35.95 | 36.57 | 1,276,608 | +0.91(+2.57%) |
Sep 05, 2012 | 35.95 | 36.09 | 35.55 | 35.66 | 1,361,574 | -0.25(-0.70%) |