Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 31.35 | 31.84 | 31.21 | 31.70 | 1,042,689 | +0.33(+1.05%) |
Nov 29, 2012 | 31.42 | 32.04 | 30.15 | 31.38 | 3,744,814 | +0.08(+0.27%) |
Nov 28, 2012 | 30.98 | 31.63 | 30.76 | 31.29 | 1,209,629 | +0.16(+0.52%) |
Nov 27, 2012 | 30.73 | 31.32 | 30.73 | 31.13 | 1,108,784 | +0.31(+1.00%) |
Nov 26, 2012 | 30.80 | 31.09 | 30.58 | 30.82 | 1,118,418 | -0.24(-0.76%) |
Nov 23, 2012 | 30.75 | 31.24 | 30.26 | 31.06 | 533,659 | +0.47(+1.55%) |
Nov 21, 2012 | 30.38 | 31.03 | 30.19 | 30.59 | 1,156,690 | +0.38(+1.25%) |
Nov 20, 2012 | 30.73 | 30.85 | 30.00 | 30.21 | 1,184,029 | -0.50(-1.64%) |
Nov 19, 2012 | 31.33 | 31.60 | 30.50 | 30.71 | 1,325,338 | -0.17(-0.54%) |
Nov 16, 2012 | 30.80 | 30.96 | 30.51 | 30.88 | 1,145,340 | +0.08(+0.27%) |
Nov 15, 2012 | 31.17 | 31.25 | 30.61 | 30.80 | 1,147,028 | +0.09(+0.30%) |
Nov 14, 2012 | 32.12 | 32.33 | 30.60 | 30.70 | 1,498,578 | -1.49(-4.64%) |
Nov 13, 2012 | 32.50 | 33.17 | 32.16 | 32.20 | 1,156,577 | -0.68(-2.06%) |
Nov 12, 2012 | 32.05 | 32.97 | 31.95 | 32.88 | 1,077,410 | +1.03(+3.22%) |
Nov 09, 2012 | 32.31 | 32.44 | 31.63 | 31.85 | 1,161,610 | -0.26(-0.80%) |
Nov 08, 2012 | 31.77 | 32.45 | 31.60 | 32.11 | 907,495 | +0.29(+0.90%) |
Nov 07, 2012 | 32.05 | 32.32 | 31.55 | 31.82 | 540,745 | -0.76(-2.33%) |
Nov 06, 2012 | 31.94 | 32.68 | 31.82 | 32.58 | 938,384 | +0.76(+2.40%) |
Nov 05, 2012 | 32.24 | 32.24 | 31.36 | 31.82 | 1,522,396 | -0.42(-1.29%) |
Nov 02, 2012 | 33.90 | 34.03 | 32.14 | 32.23 | 1,847,058 | -1.80(-5.29%) |
Nov 01, 2012 | 32.89 | 34.08 | 32.50 | 34.03 | 3,845,984 | +1.13(+3.42%) |
Oct 31, 2012 | 29.90 | 33.23 | 29.10 | 32.91 | 4,809,528 | +3.75(+12.85%) |
Oct 26, 2012 | 28.34 | 29.16 | 29.16 | 29.16 | 1,755,679 | +0.88(+3.12%) |
Oct 25, 2012 | 29.00 | 29.42 | 27.60 | 28.28 | 3,675,945 | -0.55(-1.91%) |
Oct 24, 2012 | 30.53 | 30.94 | 27.83 | 28.83 | 3,218,102 | -1.51(-4.97%) |
Oct 23, 2012 | 30.38 | 30.45 | 30.09 | 30.34 | 889,740 | -0.21(-0.68%) |
Oct 19, 2012 | 30.41 | 30.66 | 30.24 | 30.54 | 1,251,302 | -0.17(-0.57%) |
Oct 18, 2012 | 30.65 | 30.75 | 30.18 | 30.72 | 1,340,764 | -0.06(-0.18%) |
Oct 17, 2012 | 30.52 | 31.17 | 30.46 | 30.77 | 1,172,520 | +0.29(+0.96%) |
Oct 16, 2012 | 29.85 | 30.54 | 29.85 | 30.48 | 1,602,747 | +0.78(+2.62%) |
Oct 15, 2012 | 29.20 | 29.72 | 29.05 | 29.70 | 931,699 | +0.61(+2.10%) |
Oct 12, 2012 | 29.12 | 29.14 | 28.36 | 29.09 | 1,691,645 | +0.04(+0.14%) |
Oct 11, 2012 | 29.71 | 29.76 | 29.05 | 29.05 | 1,083,523 | -0.52(-1.76%) |
Oct 10, 2012 | 29.47 | 29.72 | 29.32 | 29.57 | 811,908 | -0.02(-0.07%) |
Oct 09, 2012 | 29.42 | 29.81 | 28.98 | 29.59 | 1,480,998 | +0.19(+0.66%) |
Oct 08, 2012 | 29.68 | 29.69 | 29.32 | 29.40 | 1,081,543 | -0.37(-1.24%) |
Oct 05, 2012 | 29.21 | 29.83 | 29.09 | 29.77 | 1,674,888 | +0.48(+1.64%) |
Oct 04, 2012 | 29.08 | 29.42 | 28.98 | 29.29 | 1,206,985 | +0.33(+1.13%) |
Oct 03, 2012 | 28.57 | 28.97 | 28.14 | 28.96 | 1,567,177 | +0.34(+1.19%) |
Oct 02, 2012 | 28.15 | 29.09 | 27.75 | 28.62 | 3,798,762 | +0.46(+1.63%) |
Oct 01, 2012 | 27.06 | 28.37 | 27.05 | 28.16 | 3,508,499 | +1.16(+4.30%) |
Sep 28, 2012 | 26.45 | 27.10 | 26.32 | 27.00 | 2,480,096 | +0.68(+2.59%) |
Sep 27, 2012 | 26.11 | 26.89 | 25.83 | 26.32 | 2,615,859 | +0.58(+2.27%) |
Sep 26, 2012 | 25.54 | 25.81 | 25.17 | 25.73 | 2,270,794 | +0.21(+0.82%) |
Sep 25, 2012 | 26.32 | 26.47 | 25.37 | 25.52 | 4,247,626 | -0.62(-2.37%) |
Sep 24, 2012 | 26.84 | 27.03 | 26.09 | 26.14 | 2,099,792 | -0.86(-3.19%) |
Sep 21, 2012 | 27.28 | 27.80 | 26.66 | 27.00 | 2,653,261 | -0.06(-0.21%) |
Sep 20, 2012 | 28.89 | 28.89 | 26.91 | 27.06 | 5,478,227 | -1.95(-6.73%) |
Sep 19, 2012 | 29.60 | 29.91 | 29.01 | 29.01 | 2,257,112 | -0.70(-2.36%) |
Sep 18, 2012 | 29.65 | 29.97 | 29.22 | 29.72 | 1,889,902 | -0.01(-0.02%) |
Sep 17, 2012 | 30.82 | 30.82 | 29.20 | 29.72 | 2,225,254 | -1.11(-3.61%) |
Sep 14, 2012 | 31.18 | 31.52 | 30.66 | 30.84 | 1,514,071 | -0.33(-1.07%) |
Sep 13, 2012 | 30.43 | 31.26 | 30.15 | 31.17 | 1,942,543 | +0.82(+2.70%) |
Sep 12, 2012 | 31.49 | 31.49 | 30.15 | 30.35 | 2,909,666 | -0.91(-2.91%) |
Sep 11, 2012 | 30.59 | 31.33 | 30.56 | 31.26 | 2,818,255 | +0.58(+1.90%) |
Sep 10, 2012 | 30.21 | 30.86 | 30.05 | 30.68 | 1,612,570 | +0.61(+2.03%) |
Sep 07, 2012 | 29.90 | 30.52 | 29.79 | 30.06 | 1,296,214 | +0.18(+0.61%) |
Sep 06, 2012 | 29.10 | 29.95 | 28.97 | 29.88 | 1,258,775 | +0.90(+3.09%) |
Sep 05, 2012 | 28.94 | 29.05 | 28.39 | 28.99 | 1,183,301 | +0.01(+0.02%) |