Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 29.34 | 29.41 | 29.09 | 29.34 | 1,845,393 | +0.20(+0.68%) |
Nov 29, 2012 | 29.24 | 29.35 | 28.88 | 29.14 | 1,327,820 | +0.48(+1.67%) |
Nov 28, 2012 | 28.34 | 28.66 | 28.01 | 28.66 | 1,392,674 | +0.12(+0.44%) |
Nov 27, 2012 | 28.73 | 28.95 | 28.47 | 28.54 | 1,106,152 | -0.21(-0.72%) |
Nov 26, 2012 | 28.82 | 28.89 | 28.63 | 28.74 | 838,005 | -0.33(-1.14%) |
Nov 23, 2012 | 29.11 | 29.14 | 28.86 | 29.07 | 799,009 | +0.56(+1.96%) |
Nov 21, 2012 | 28.35 | 28.57 | 28.28 | 28.52 | 1,870,938 | +0.22(+0.78%) |
Nov 20, 2012 | 28.02 | 28.36 | 27.90 | 28.30 | 2,566,078 | +0.30(+1.08%) |
Nov 19, 2012 | 27.77 | 28.10 | 27.75 | 27.99 | 1,327,828 | +0.63(+2.32%) |
Nov 16, 2012 | 26.73 | 27.37 | 26.40 | 27.36 | 3,908,896 | +0.48(+1.79%) |
Nov 15, 2012 | 26.45 | 26.96 | 26.44 | 26.88 | 2,989,589 | +0.47(+1.80%) |
Nov 14, 2012 | 26.80 | 26.86 | 26.31 | 26.40 | 1,319,584 | -0.19(-0.71%) |
Nov 13, 2012 | 26.38 | 26.98 | 26.34 | 26.59 | 1,491,176 | +0.05(+0.19%) |
Nov 12, 2012 | 26.59 | 26.68 | 26.29 | 26.54 | 1,561,603 | -0.23(-0.87%) |
Nov 09, 2012 | 26.53 | 27.20 | 26.46 | 26.78 | 1,924,598 | +0.12(+0.44%) |
Nov 08, 2012 | 26.28 | 27.40 | 26.27 | 26.66 | 4,161,709 | -0.06(-0.22%) |
Nov 07, 2012 | 27.16 | 27.21 | 26.54 | 26.72 | 4,478,536 | -0.93(-3.35%) |
Nov 06, 2012 | 27.48 | 27.95 | 27.43 | 27.64 | 2,064,074 | -0.15(-0.55%) |
Nov 05, 2012 | 27.51 | 28.00 | 27.50 | 27.80 | 2,167,298 | -0.23(-0.83%) |
Nov 02, 2012 | 28.28 | 28.43 | 27.97 | 28.03 | 2,742,926 | -0.44(-1.54%) |
Nov 01, 2012 | 27.72 | 28.51 | 27.68 | 28.47 | 3,090,369 | +1.02(+3.72%) |
Oct 31, 2012 | 27.62 | 27.75 | 27.17 | 27.45 | 2,492,354 | -0.31(-1.10%) |
Oct 26, 2012 | 27.62 | 27.75 | 27.75 | 27.75 | 1,273,155 | -0.11(-0.39%) |
Oct 25, 2012 | 27.99 | 28.00 | 27.58 | 27.86 | 1,616,280 | +0.23(+0.85%) |
Oct 24, 2012 | 28.08 | 28.18 | 27.59 | 27.63 | 1,828,572 | -0.20(-0.71%) |
Oct 23, 2012 | 27.82 | 27.99 | 27.62 | 27.83 | 2,196,088 | -0.54(-1.90%) |
Oct 19, 2012 | 29.16 | 29.17 | 28.33 | 28.37 | 2,709,611 | -0.95(-3.24%) |
Oct 18, 2012 | 29.19 | 29.72 | 29.13 | 29.32 | 3,264,916 | -0.58(-1.93%) |
Oct 17, 2012 | 29.81 | 30.14 | 29.59 | 29.89 | 1,605,994 | +0.58(+1.97%) |
Oct 16, 2012 | 28.84 | 29.38 | 28.80 | 29.32 | 1,630,032 | +0.31(+1.08%) |
Oct 15, 2012 | 29.04 | 29.13 | 28.69 | 29.00 | 915,676 | +0.11(+0.38%) |
Oct 12, 2012 | 29.13 | 29.32 | 28.82 | 28.89 | 1,487,424 | -0.23(-0.80%) |
Oct 11, 2012 | 29.10 | 29.32 | 29.02 | 29.13 | 2,611,376 | +0.18(+0.60%) |
Oct 10, 2012 | 29.37 | 29.42 | 28.95 | 28.95 | 2,157,622 | -0.39(-1.34%) |
Oct 09, 2012 | 29.56 | 29.96 | 29.34 | 29.34 | 3,087,355 | -0.49(-1.64%) |
Oct 08, 2012 | 29.92 | 30.04 | 29.83 | 29.83 | 1,798,072 | -0.16(-0.54%) |
Oct 05, 2012 | 30.46 | 30.56 | 29.99 | 29.99 | 3,215,784 | -0.14(-0.46%) |
Oct 04, 2012 | 30.21 | 30.29 | 30.07 | 30.13 | 2,842,558 | -0.04(-0.14%) |
Oct 03, 2012 | 30.89 | 30.94 | 30.08 | 30.18 | 2,096,779 | -0.77(-2.50%) |
Oct 02, 2012 | 30.87 | 31.07 | 30.53 | 30.95 | 2,817,500 | +0.64(+2.12%) |
Oct 01, 2012 | 30.34 | 30.63 | 30.22 | 30.31 | 2,169,824 | +0.56(+1.89%) |
Sep 28, 2012 | 29.99 | 30.04 | 29.69 | 29.75 | 1,001,404 | -0.76(-2.49%) |
Sep 27, 2012 | 30.17 | 30.66 | 29.86 | 30.50 | 1,028,576 | +0.47(+1.58%) |
Sep 26, 2012 | 29.95 | 30.16 | 29.62 | 30.03 | 2,181,928 | -0.07(-0.24%) |
Sep 25, 2012 | 30.30 | 30.78 | 30.07 | 30.10 | 1,759,431 | +0.09(+0.32%) |
Sep 24, 2012 | 29.38 | 30.21 | 29.33 | 30.01 | 1,881,018 | -0.27(-0.89%) |
Sep 21, 2012 | 30.29 | 30.43 | 30.09 | 30.28 | 2,754,082 | -0.08(-0.26%) |
Sep 20, 2012 | 30.32 | 30.58 | 29.99 | 30.36 | 2,685,172 | -0.82(-2.62%) |
Sep 19, 2012 | 31.42 | 31.48 | 31.18 | 31.18 | 1,709,712 | -0.36(-1.13%) |
Sep 18, 2012 | 31.58 | 31.87 | 31.43 | 31.53 | 914,595 | -0.53(-1.64%) |
Sep 17, 2012 | 32.26 | 32.43 | 31.96 | 32.06 | 847,911 | -0.42(-1.28%) |
Sep 14, 2012 | 32.24 | 32.74 | 32.20 | 32.47 | 1,402,624 | +0.93(+2.96%) |
Sep 13, 2012 | 30.88 | 31.89 | 30.72 | 31.54 | 2,037,762 | +0.61(+1.96%) |
Sep 12, 2012 | 30.91 | 31.09 | 30.67 | 30.94 | 1,513,070 | +0.21(+0.69%) |
Sep 11, 2012 | 30.64 | 30.89 | 30.56 | 30.72 | 1,682,148 | +0.35(+1.15%) |
Sep 10, 2012 | 30.80 | 30.86 | 30.27 | 30.37 | 1,587,987 | -0.61(-1.98%) |
Sep 07, 2012 | 31.13 | 31.18 | 30.69 | 30.99 | 2,200,660 | +0.34(+1.12%) |
Sep 06, 2012 | 30.35 | 30.94 | 30.34 | 30.64 | 2,090,111 | +0.71(+2.36%) |
Sep 05, 2012 | 30.32 | 30.33 | 29.75 | 29.94 | 1,547,823 | -0.23(-0.75%) |