Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 29.94 | 30.06 | 29.67 | 29.95 | 231,303 | +0.04(+0.14%) |
Nov 29, 2012 | 29.81 | 29.92 | 29.15 | 29.91 | 146,521 | +0.39(+1.31%) |
Nov 28, 2012 | 29.48 | 29.62 | 29.07 | 29.52 | 112,694 | -0.07(-0.24%) |
Nov 27, 2012 | 29.92 | 29.95 | 29.56 | 29.59 | 73,848 | -0.31(-1.04%) |
Nov 26, 2012 | 30.17 | 30.24 | 29.83 | 29.90 | 201,965 | -0.30(-1.00%) |
Nov 23, 2012 | 29.60 | 30.21 | 29.51 | 30.21 | 49,979 | +0.70(+2.39%) |
Nov 21, 2012 | 29.54 | 29.59 | 29.28 | 29.50 | 51,169 | +0.03(+0.10%) |
Nov 20, 2012 | 29.27 | 29.49 | 29.02 | 29.47 | 68,413 | +0.14(+0.48%) |
Nov 19, 2012 | 29.28 | 29.62 | 29.02 | 29.33 | 141,037 | +0.36(+1.25%) |
Nov 16, 2012 | 28.82 | 29.07 | 28.50 | 28.97 | 164,811 | +0.07(+0.26%) |
Nov 15, 2012 | 28.72 | 29.19 | 28.72 | 28.90 | 153,897 | +0.04(+0.12%) |
Nov 14, 2012 | 29.15 | 29.19 | 28.65 | 28.86 | 226,513 | -0.14(-0.49%) |
Nov 13, 2012 | 28.95 | 29.49 | 28.94 | 29.00 | 160,890 | -0.10(-0.34%) |
Nov 12, 2012 | 29.04 | 29.31 | 29.01 | 29.10 | 229,331 | +0.01(+0.02%) |
Nov 09, 2012 | 28.95 | 29.51 | 28.95 | 29.09 | 139,219 | +0.01(+0.05%) |
Nov 08, 2012 | 29.73 | 29.91 | 29.07 | 29.08 | 174,911 | -0.72(-2.41%) |
Nov 07, 2012 | 30.81 | 30.81 | 29.78 | 29.80 | 170,568 | -1.22(-3.95%) |
Nov 06, 2012 | 30.82 | 31.19 | 30.68 | 31.02 | 116,255 | +0.41(+1.33%) |
Nov 05, 2012 | 30.55 | 30.63 | 30.22 | 30.61 | 126,815 | +0.07(+0.23%) |
Nov 02, 2012 | 31.39 | 31.39 | 30.54 | 30.54 | 249,551 | -0.84(-2.69%) |
Nov 01, 2012 | 30.90 | 31.51 | 29.97 | 31.39 | 326,922 | +0.60(+1.94%) |
Oct 31, 2012 | 31.14 | 31.14 | 30.36 | 30.79 | 179,638 | -0.24(-0.79%) |
Oct 26, 2012 | 31.33 | 31.03 | 31.03 | 31.03 | 91,853 | -0.25(-0.80%) |
Oct 25, 2012 | 31.33 | 31.68 | 31.07 | 31.28 | 195,449 | +0.22(+0.70%) |
Oct 24, 2012 | 31.21 | 31.32 | 30.96 | 31.07 | 88,689 | +0.02(+0.07%) |
Oct 23, 2012 | 31.14 | 31.21 | 30.80 | 31.05 | 178,223 | -0.17(-0.54%) |
Oct 19, 2012 | 31.12 | 31.48 | 31.12 | 31.21 | 183,054 | -0.07(-0.22%) |
Oct 18, 2012 | 31.35 | 31.65 | 31.19 | 31.28 | 136,014 | -0.13(-0.40%) |
Oct 17, 2012 | 31.19 | 31.56 | 30.99 | 31.41 | 242,130 | +0.33(+1.06%) |
Oct 16, 2012 | 31.72 | 31.91 | 30.88 | 31.08 | 157,839 | -0.59(-1.85%) |
Oct 15, 2012 | 31.79 | 32.04 | 31.44 | 31.67 | 83,394 | -0.02(-0.07%) |
Oct 12, 2012 | 32.37 | 32.37 | 31.62 | 31.69 | 150,574 | -0.80(-2.47%) |
Oct 11, 2012 | 32.39 | 32.65 | 32.34 | 32.49 | 69,808 | +0.10(+0.32%) |
Oct 10, 2012 | 32.18 | 32.50 | 32.14 | 32.39 | 83,947 | +0.15(+0.48%) |
Oct 09, 2012 | 32.58 | 32.58 | 32.17 | 32.23 | 85,393 | -0.40(-1.22%) |
Oct 08, 2012 | 32.65 | 32.85 | 32.44 | 32.63 | 60,750 | -0.15(-0.47%) |
Oct 05, 2012 | 33.03 | 33.30 | 32.71 | 32.79 | 99,048 | -0.22(-0.68%) |
Oct 04, 2012 | 32.56 | 33.01 | 32.37 | 33.01 | 133,952 | +0.43(+1.33%) |
Oct 03, 2012 | 32.56 | 32.81 | 32.42 | 32.58 | 72,056 | +0.01(+0.02%) |
Oct 02, 2012 | 32.69 | 32.69 | 32.38 | 32.57 | 146,486 | -0.01(-0.02%) |
Oct 01, 2012 | 32.94 | 33.13 | 32.28 | 32.58 | 277,656 | -0.26(-0.79%) |
Sep 28, 2012 | 32.99 | 33.17 | 32.79 | 32.83 | 131,265 | -0.36(-1.09%) |
Sep 27, 2012 | 33.13 | 33.48 | 32.95 | 33.20 | 78,917 | +0.12(+0.36%) |
Sep 26, 2012 | 33.26 | 33.49 | 32.99 | 33.08 | 126,321 | -0.07(-0.21%) |
Sep 25, 2012 | 33.64 | 33.98 | 33.12 | 33.15 | 159,634 | -0.40(-1.19%) |
Sep 24, 2012 | 33.18 | 33.87 | 32.80 | 33.55 | 150,285 | +0.29(+0.86%) |
Sep 21, 2012 | 34.01 | 34.01 | 33.25 | 33.26 | 666,596 | -0.31(-0.91%) |
Sep 20, 2012 | 33.47 | 33.68 | 32.14 | 33.57 | 129,442 | -0.17(-0.52%) |
Sep 19, 2012 | 33.74 | 33.99 | 33.38 | 33.74 | 129,603 | -0.03(-0.08%) |
Sep 18, 2012 | 33.23 | 33.98 | 33.21 | 33.77 | 176,154 | +0.40(+1.19%) |
Sep 17, 2012 | 33.63 | 34.07 | 33.27 | 33.37 | 171,891 | -0.49(-1.44%) |
Sep 14, 2012 | 31.86 | 34.02 | 31.86 | 33.86 | 467,700 | -0.13(-0.37%) |
Sep 13, 2012 | 33.29 | 34.47 | 33.10 | 33.99 | 222,210 | +0.61(+1.82%) |
Sep 12, 2012 | 33.03 | 33.40 | 33.03 | 33.38 | 161,974 | +0.48(+1.46%) |
Sep 11, 2012 | 32.83 | 33.27 | 32.83 | 32.90 | 215,962 | +0.09(+0.28%) |
Sep 10, 2012 | 31.54 | 33.11 | 31.54 | 32.81 | 228,449 | -0.74(-2.21%) |
Sep 07, 2012 | 33.50 | 33.92 | 33.41 | 33.55 | 155,458 | +0.09(+0.27%) |
Sep 06, 2012 | 33.13 | 33.48 | 33.02 | 33.45 | 185,540 | +0.54(+1.63%) |
Sep 05, 2012 | 32.86 | 33.14 | 32.44 | 32.92 | 145,873 | -0.07(-0.21%) |