Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 30.14 | 30.46 | 30.08 | 30.39 | 2,926,517 | +0.40(+1.32%) |
Nov 29, 2012 | 29.92 | 30.10 | 29.79 | 30.00 | 1,738,965 | +0.18(+0.60%) |
Nov 28, 2012 | 29.49 | 29.84 | 29.39 | 29.82 | 2,267,379 | +0.29(+0.99%) |
Nov 27, 2012 | 29.66 | 29.87 | 29.50 | 29.53 | 1,836,997 | -0.23(-0.76%) |
Nov 26, 2012 | 29.71 | 29.77 | 29.56 | 29.75 | 1,961,127 | -0.12(-0.41%) |
Nov 23, 2012 | 29.54 | 29.95 | 29.49 | 29.88 | 954,505 | +0.49(+1.65%) |
Nov 21, 2012 | 29.44 | 29.47 | 29.19 | 29.39 | 1,256,623 | +0.06(+0.22%) |
Nov 20, 2012 | 29.03 | 29.41 | 28.89 | 29.32 | 1,734,415 | +0.28(+0.98%) |
Nov 19, 2012 | 28.98 | 29.08 | 28.61 | 29.04 | 2,321,377 | +0.43(+1.50%) |
Nov 16, 2012 | 28.42 | 28.64 | 28.24 | 28.61 | 2,633,827 | +0.15(+0.54%) |
Nov 15, 2012 | 28.39 | 28.64 | 28.24 | 28.46 | 2,290,042 | +0.01(+0.04%) |
Nov 14, 2012 | 28.89 | 28.89 | 28.37 | 28.44 | 2,391,139 | -0.32(-1.11%) |
Nov 13, 2012 | 28.83 | 29.17 | 28.76 | 28.76 | 2,319,919 | -0.24(-0.84%) |
Nov 12, 2012 | 29.13 | 29.72 | 28.91 | 29.01 | 1,207,174 | -0.15(-0.53%) |
Nov 09, 2012 | 28.96 | 29.28 | 28.90 | 29.16 | 2,076,492 | +0.07(+0.25%) |
Nov 08, 2012 | 29.13 | 29.38 | 29.05 | 29.09 | 2,272,673 | -0.28(-0.97%) |
Nov 07, 2012 | 29.55 | 29.66 | 29.24 | 29.37 | 2,431,826 | -0.45(-1.52%) |
Nov 06, 2012 | 29.70 | 29.98 | 29.56 | 29.83 | 1,856,819 | +0.27(+0.90%) |
Nov 05, 2012 | 29.41 | 29.62 | 29.23 | 29.56 | 1,974,410 | +0.02(+0.05%) |
Nov 02, 2012 | 30.15 | 30.18 | 29.53 | 29.54 | 2,848,751 | -0.57(-1.88%) |
Nov 01, 2012 | 29.98 | 30.12 | 29.83 | 30.11 | 3,253,313 | +0.31(+1.03%) |
Oct 31, 2012 | 29.92 | 29.98 | 29.70 | 29.80 | 2,200,822 | -0.06(-0.19%) |
Oct 26, 2012 | 29.89 | 29.86 | 29.86 | 29.86 | 2,559,114 | -0.17(-0.57%) |
Oct 25, 2012 | 29.97 | 30.13 | 29.75 | 30.03 | 2,726,259 | +0.22(+0.73%) |
Oct 24, 2012 | 29.81 | 29.98 | 29.63 | 29.81 | 2,718,907 | +0.04(+0.14%) |
Oct 23, 2012 | 29.85 | 30.16 | 29.57 | 29.77 | 2,437,386 | -0.62(-2.03%) |
Oct 19, 2012 | 30.65 | 30.76 | 30.09 | 30.39 | 3,377,720 | -0.23(-0.77%) |
Oct 18, 2012 | 30.37 | 30.63 | 30.24 | 30.62 | 2,776,132 | +0.32(+1.04%) |
Oct 17, 2012 | 30.16 | 30.60 | 30.07 | 30.30 | 4,202,433 | +0.16(+0.53%) |
Oct 16, 2012 | 29.87 | 30.23 | 29.58 | 30.15 | 7,009,351 | +1.45(+5.04%) |
Oct 15, 2012 | 29.06 | 29.25 | 28.53 | 28.70 | 5,145,265 | -0.48(-1.64%) |
Oct 12, 2012 | 28.58 | 29.22 | 28.58 | 29.18 | 2,708,978 | +0.62(+2.16%) |
Oct 11, 2012 | 28.61 | 28.94 | 28.51 | 28.56 | 2,257,909 | +0.06(+0.20%) |
Oct 10, 2012 | 28.59 | 28.66 | 28.42 | 28.51 | 2,101,228 | -0.15(-0.51%) |
Oct 09, 2012 | 29.18 | 29.19 | 28.57 | 28.65 | 2,185,067 | -0.48(-1.64%) |
Oct 08, 2012 | 28.98 | 29.17 | 28.98 | 29.13 | 1,327,508 | +0.01(+0.03%) |
Oct 05, 2012 | 29.18 | 29.33 | 29.03 | 29.12 | 1,628,795 | +0.13(+0.46%) |
Oct 04, 2012 | 28.83 | 29.00 | 28.58 | 28.99 | 1,976,240 | +0.35(+1.22%) |
Oct 03, 2012 | 28.83 | 28.92 | 28.62 | 28.64 | 1,693,598 | -0.06(-0.23%) |
Oct 02, 2012 | 28.62 | 28.81 | 28.58 | 28.70 | 1,926,305 | +0.11(+0.38%) |
Oct 01, 2012 | 28.93 | 28.99 | 28.44 | 28.59 | 2,100,543 | -0.15(-0.51%) |
Sep 28, 2012 | 28.73 | 28.87 | 28.61 | 28.74 | 2,913,563 | -0.06(-0.23%) |
Sep 27, 2012 | 28.70 | 28.92 | 28.54 | 28.81 | 2,139,716 | +0.19(+0.68%) |
Sep 26, 2012 | 28.94 | 29.02 | 28.60 | 28.61 | 2,092,435 | -0.21(-0.73%) |
Sep 25, 2012 | 28.96 | 28.98 | 28.68 | 28.82 | 3,254,715 | -0.17(-0.59%) |
Sep 24, 2012 | 29.14 | 29.14 | 28.81 | 28.99 | 2,149,971 | -0.04(-0.15%) |
Sep 21, 2012 | 29.32 | 29.33 | 28.98 | 29.04 | 5,456,587 | -0.13(-0.46%) |
Sep 20, 2012 | 28.63 | 29.32 | 28.49 | 29.17 | 4,379,890 | +0.61(+2.13%) |
Sep 19, 2012 | 28.64 | 28.76 | 28.47 | 28.56 | 3,384,163 | -0.60(-2.06%) |
Sep 18, 2012 | 29.33 | 29.37 | 29.07 | 29.16 | 1,718,702 | -0.12(-0.41%) |
Sep 17, 2012 | 29.16 | 29.29 | 29.08 | 29.28 | 3,844,836 | -0.02(-0.08%) |
Sep 14, 2012 | 28.99 | 29.33 | 28.68 | 29.31 | 3,278,674 | +0.41(+1.43%) |
Sep 13, 2012 | 28.83 | 28.97 | 28.67 | 28.89 | 3,058,656 | +0.10(+0.34%) |
Sep 12, 2012 | 28.81 | 28.91 | 28.63 | 28.80 | 1,944,206 | +0.00(+0.00%) |
Sep 11, 2012 | 28.72 | 28.98 | 28.59 | 28.80 | 3,137,213 | -0.01(-0.03%) |
Sep 10, 2012 | 28.72 | 29.09 | 28.70 | 28.81 | 3,069,761 | +0.04(+0.14%) |
Sep 07, 2012 | 29.15 | 29.15 | 28.71 | 28.76 | 2,429,137 | -0.11(-0.39%) |
Sep 06, 2012 | 28.42 | 28.89 | 28.36 | 28.88 | 2,961,168 | +0.71(+2.53%) |
Sep 05, 2012 | 28.28 | 28.30 | 28.02 | 28.17 | 1,370,107 | -0.17(-0.60%) |