Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 28.12 | 28.33 | 27.36 | 27.76 | 1,681,481 | -0.56(-1.99%) |
Nov 29, 2012 | 28.14 | 28.39 | 27.86 | 28.32 | 1,497,537 | +0.85(+3.10%) |
Nov 28, 2012 | 26.54 | 27.50 | 26.51 | 27.47 | 2,254,096 | +0.42(+1.55%) |
Nov 27, 2012 | 27.67 | 27.75 | 27.04 | 27.05 | 1,668,186 | -1.06(-3.79%) |
Nov 26, 2012 | 27.99 | 28.14 | 27.71 | 28.12 | 1,681,064 | +0.14(+0.51%) |
Nov 23, 2012 | 27.67 | 28.15 | 27.61 | 27.98 | 839,756 | +0.30(+1.07%) |
Nov 21, 2012 | 27.15 | 27.74 | 27.02 | 27.68 | 1,577,833 | +0.20(+0.72%) |
Nov 20, 2012 | 27.51 | 27.60 | 27.23 | 27.48 | 1,196,072 | -0.33(-1.19%) |
Nov 19, 2012 | 27.87 | 28.14 | 27.56 | 27.81 | 1,399,161 | +0.32(+1.17%) |
Nov 16, 2012 | 27.17 | 27.61 | 26.81 | 27.49 | 1,856,715 | +0.35(+1.29%) |
Nov 15, 2012 | 27.56 | 27.89 | 27.05 | 27.14 | 2,738,611 | -0.99(-3.53%) |
Nov 14, 2012 | 28.52 | 28.58 | 28.07 | 28.14 | 2,704,626 | -1.37(-4.64%) |
Nov 13, 2012 | 29.45 | 29.84 | 29.22 | 29.51 | 958,448 | -0.44(-1.46%) |
Nov 12, 2012 | 30.25 | 30.28 | 29.76 | 29.94 | 899,533 | +0.07(+0.24%) |
Nov 09, 2012 | 30.27 | 30.51 | 29.85 | 29.87 | 1,399,503 | -0.63(-2.05%) |
Nov 08, 2012 | 29.62 | 30.86 | 29.48 | 30.50 | 3,127,437 | -0.77(-2.46%) |
Nov 07, 2012 | 30.98 | 31.29 | 30.46 | 31.27 | 2,139,234 | +0.81(+2.67%) |
Nov 06, 2012 | 29.59 | 30.53 | 29.51 | 30.45 | 1,980,705 | +1.18(+4.03%) |
Nov 05, 2012 | 29.32 | 29.64 | 29.05 | 29.27 | 1,257,445 | -0.03(-0.09%) |
Nov 02, 2012 | 29.92 | 30.13 | 29.30 | 29.30 | 1,434,400 | -0.74(-2.47%) |
Nov 01, 2012 | 30.27 | 30.45 | 30.03 | 30.04 | 1,168,835 | -0.36(-1.18%) |
Oct 31, 2012 | 29.42 | 30.47 | 29.15 | 30.40 | 1,641,139 | +1.37(+4.71%) |
Oct 26, 2012 | 29.19 | 29.03 | 29.03 | 29.03 | 1,745,151 | -0.04(-0.15%) |
Oct 25, 2012 | 29.20 | 29.27 | 28.82 | 29.08 | 1,452,750 | +0.41(+1.44%) |
Oct 24, 2012 | 29.09 | 29.44 | 28.61 | 28.66 | 1,772,242 | -0.21(-0.71%) |
Oct 23, 2012 | 29.18 | 29.20 | 28.80 | 28.87 | 1,308,735 | -0.84(-2.83%) |
Oct 19, 2012 | 29.15 | 29.78 | 28.90 | 29.71 | 2,730,779 | +0.57(+1.96%) |
Oct 18, 2012 | 29.92 | 30.26 | 28.98 | 29.14 | 3,560,883 | -2.12(-6.78%) |
Oct 17, 2012 | 31.29 | 31.45 | 30.89 | 31.26 | 1,361,402 | +0.06(+0.20%) |
Oct 16, 2012 | 30.88 | 31.25 | 30.84 | 31.20 | 1,474,745 | +0.72(+2.38%) |
Oct 15, 2012 | 30.64 | 30.80 | 29.99 | 30.47 | 1,615,380 | -0.20(-0.64%) |
Oct 12, 2012 | 30.97 | 31.10 | 30.57 | 30.67 | 2,442,728 | -0.09(-0.29%) |
Oct 11, 2012 | 30.69 | 31.09 | 30.61 | 30.76 | 1,611,023 | +0.24(+0.79%) |
Oct 10, 2012 | 30.47 | 30.77 | 30.27 | 30.52 | 2,121,461 | +0.28(+0.92%) |
Oct 09, 2012 | 30.42 | 30.78 | 30.18 | 30.24 | 2,114,837 | -0.02(-0.06%) |
Oct 08, 2012 | 29.98 | 30.37 | 29.98 | 30.26 | 2,876,759 | +0.40(+1.35%) |
Oct 05, 2012 | 29.75 | 30.51 | 29.70 | 29.85 | 2,163,014 | +0.27(+0.91%) |
Oct 04, 2012 | 29.96 | 30.11 | 29.55 | 29.59 | 2,609,207 | +0.05(+0.18%) |
Oct 03, 2012 | 30.89 | 30.89 | 29.51 | 29.53 | 2,447,964 | -1.40(-4.54%) |
Oct 02, 2012 | 31.60 | 31.69 | 30.57 | 30.94 | 2,340,304 | -0.63(-1.98%) |
Oct 01, 2012 | 31.70 | 32.11 | 31.43 | 31.56 | 1,869,256 | +0.21(+0.66%) |
Sep 28, 2012 | 31.20 | 31.69 | 30.74 | 31.36 | 2,590,687 | -0.02(-0.06%) |
Sep 27, 2012 | 31.15 | 31.49 | 30.96 | 31.38 | 2,570,072 | +0.55(+1.80%) |
Sep 26, 2012 | 31.20 | 31.51 | 30.62 | 30.82 | 4,182,205 | -1.01(-3.18%) |
Sep 25, 2012 | 32.86 | 32.99 | 31.80 | 31.83 | 2,228,105 | -0.64(-1.96%) |
Sep 24, 2012 | 32.40 | 32.78 | 32.20 | 32.47 | 2,255,624 | -0.29(-0.87%) |
Sep 21, 2012 | 32.79 | 32.97 | 32.40 | 32.75 | 3,714,228 | +0.28(+0.85%) |
Sep 20, 2012 | 32.23 | 32.61 | 31.80 | 32.48 | 1,865,198 | -0.38(-1.14%) |
Sep 19, 2012 | 32.83 | 33.04 | 32.57 | 32.85 | 2,449,156 | -0.17(-0.51%) |
Sep 18, 2012 | 32.36 | 33.02 | 32.23 | 33.02 | 3,629,524 | +0.56(+1.74%) |
Sep 17, 2012 | 32.08 | 32.52 | 31.71 | 32.46 | 2,403,261 | +0.44(+1.37%) |
Sep 14, 2012 | 31.88 | 32.48 | 31.78 | 32.02 | 2,502,564 | +0.35(+1.10%) |
Sep 13, 2012 | 30.24 | 31.75 | 29.71 | 31.67 | 2,791,608 | +1.17(+3.84%) |
Sep 12, 2012 | 30.73 | 30.83 | 29.71 | 30.50 | 1,993,415 | -0.19(-0.61%) |
Sep 11, 2012 | 30.51 | 30.95 | 30.18 | 30.69 | 1,385,854 | +0.45(+1.48%) |
Sep 10, 2012 | 30.54 | 30.75 | 30.19 | 30.24 | 1,329,681 | -0.34(-1.11%) |
Sep 07, 2012 | 30.46 | 30.67 | 30.11 | 30.58 | 1,685,286 | +0.80(+2.67%) |
Sep 06, 2012 | 29.12 | 29.81 | 29.09 | 29.78 | 2,254,742 | +0.95(+3.29%) |
Sep 05, 2012 | 28.53 | 28.85 | 28.29 | 28.83 | 2,108,033 | +0.72(+2.58%) |