Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 30.35 | 30.44 | 30.12 | 30.37 | 1,316,957 | +0.14(+0.47%) |
Nov 29, 2012 | 30.05 | 30.34 | 29.89 | 30.23 | 801,855 | +0.16(+0.53%) |
Nov 28, 2012 | 29.69 | 30.16 | 29.53 | 30.07 | 878,597 | +0.19(+0.64%) |
Nov 27, 2012 | 29.67 | 30.00 | 29.50 | 29.88 | 943,889 | +0.12(+0.40%) |
Nov 26, 2012 | 29.41 | 29.84 | 29.41 | 29.76 | 1,198,545 | +0.21(+0.70%) |
Nov 23, 2012 | 29.61 | 29.84 | 29.34 | 29.55 | 480,411 | -0.10(-0.35%) |
Nov 21, 2012 | 29.75 | 29.84 | 29.38 | 29.65 | 995,031 | -0.01(-0.03%) |
Nov 20, 2012 | 29.33 | 29.69 | 29.33 | 29.66 | 1,080,608 | +0.23(+0.78%) |
Nov 19, 2012 | 29.80 | 29.80 | 29.34 | 29.43 | 895,652 | -0.03(-0.11%) |
Nov 16, 2012 | 29.16 | 29.64 | 29.05 | 29.46 | 1,641,378 | +0.32(+1.09%) |
Nov 15, 2012 | 29.11 | 29.25 | 28.99 | 29.14 | 2,222,985 | +0.10(+0.33%) |
Nov 14, 2012 | 29.02 | 29.20 | 28.60 | 29.05 | 1,470,253 | +0.05(+0.16%) |
Nov 13, 2012 | 28.64 | 29.26 | 28.62 | 29.00 | 717,456 | +0.14(+0.49%) |
Nov 12, 2012 | 28.94 | 29.04 | 28.61 | 28.86 | 690,063 | -0.02(-0.08%) |
Nov 09, 2012 | 28.74 | 29.04 | 28.63 | 28.88 | 799,873 | +0.04(+0.14%) |
Nov 08, 2012 | 28.80 | 29.44 | 28.63 | 28.84 | 812,448 | -0.04(-0.14%) |
Nov 07, 2012 | 29.40 | 29.40 | 28.76 | 28.88 | 1,375,508 | -0.55(-1.88%) |
Nov 06, 2012 | 28.74 | 29.51 | 28.74 | 29.44 | 857,780 | +0.59(+2.05%) |
Nov 05, 2012 | 28.76 | 29.04 | 28.49 | 28.84 | 519,759 | +0.00(+0.00%) |
Nov 02, 2012 | 29.10 | 29.14 | 28.79 | 28.84 | 701,151 | -0.07(-0.25%) |
Nov 01, 2012 | 29.08 | 29.18 | 28.65 | 28.91 | 865,165 | -0.12(-0.41%) |
Oct 31, 2012 | 28.84 | 29.14 | 28.68 | 29.03 | 1,014,631 | +0.06(+0.22%) |
Oct 26, 2012 | 29.00 | 28.97 | 28.97 | 28.97 | 586,165 | -0.08(-0.27%) |
Oct 25, 2012 | 29.14 | 29.19 | 28.88 | 29.05 | 719,077 | +0.02(+0.08%) |
Oct 24, 2012 | 28.82 | 29.18 | 28.59 | 29.02 | 793,228 | +0.18(+0.63%) |
Oct 23, 2012 | 29.12 | 29.21 | 28.74 | 28.84 | 1,367,600 | -0.62(-2.09%) |
Oct 19, 2012 | 29.36 | 29.56 | 29.24 | 29.46 | 1,099,656 | +0.01(+0.03%) |
Oct 18, 2012 | 29.47 | 29.58 | 29.29 | 29.45 | 779,574 | -0.02(-0.08%) |
Oct 17, 2012 | 28.82 | 29.53 | 28.70 | 29.48 | 929,580 | +0.78(+2.73%) |
Oct 16, 2012 | 28.74 | 28.80 | 28.45 | 28.69 | 1,176,144 | +0.09(+0.30%) |
Oct 15, 2012 | 28.75 | 28.76 | 28.50 | 28.61 | 903,810 | -0.09(-0.33%) |
Oct 12, 2012 | 28.91 | 29.06 | 28.59 | 28.70 | 983,175 | -0.27(-0.93%) |
Oct 11, 2012 | 29.25 | 29.25 | 28.87 | 28.97 | 781,717 | -0.10(-0.35%) |
Oct 10, 2012 | 28.96 | 29.27 | 28.85 | 29.07 | 674,053 | +0.03(+0.11%) |
Oct 09, 2012 | 29.42 | 29.48 | 28.86 | 29.04 | 674,245 | -0.32(-1.10%) |
Oct 08, 2012 | 29.33 | 29.39 | 29.21 | 29.36 | 383,309 | -0.06(-0.21%) |
Oct 05, 2012 | 29.46 | 29.56 | 29.29 | 29.43 | 457,384 | +0.05(+0.16%) |
Oct 04, 2012 | 29.29 | 29.48 | 29.13 | 29.38 | 771,230 | +0.16(+0.54%) |
Oct 03, 2012 | 29.12 | 29.31 | 28.99 | 29.22 | 711,074 | +0.13(+0.43%) |
Oct 02, 2012 | 29.18 | 29.38 | 28.89 | 29.10 | 847,350 | +0.09(+0.33%) |
Oct 01, 2012 | 29.22 | 29.35 | 28.86 | 29.00 | 795,797 | -0.28(-0.97%) |
Sep 28, 2012 | 29.10 | 29.32 | 28.99 | 29.29 | 814,678 | +0.13(+0.43%) |
Sep 27, 2012 | 29.06 | 29.18 | 28.80 | 29.16 | 841,274 | +0.08(+0.27%) |
Sep 26, 2012 | 29.27 | 29.37 | 28.99 | 29.08 | 883,510 | -0.16(-0.54%) |
Sep 25, 2012 | 29.45 | 29.63 | 29.18 | 29.24 | 934,993 | -0.23(-0.78%) |
Sep 24, 2012 | 29.00 | 29.55 | 29.00 | 29.47 | 960,779 | +0.38(+1.30%) |
Sep 21, 2012 | 29.06 | 29.36 | 29.00 | 29.09 | 1,053,124 | +0.08(+0.27%) |
Sep 20, 2012 | 29.07 | 29.19 | 28.85 | 29.01 | 1,570,184 | +0.27(+0.93%) |
Sep 19, 2012 | 28.65 | 28.87 | 28.55 | 28.74 | 998,196 | +0.21(+0.72%) |
Sep 18, 2012 | 28.05 | 28.57 | 28.05 | 28.53 | 1,326,222 | +0.37(+1.32%) |
Sep 17, 2012 | 28.33 | 28.52 | 28.09 | 28.16 | 1,586,773 | -0.17(-0.61%) |
Sep 14, 2012 | 29.36 | 29.36 | 28.30 | 28.34 | 2,847,854 | -1.05(-3.58%) |
Sep 13, 2012 | 29.55 | 29.55 | 29.24 | 29.39 | 1,525,660 | -0.07(-0.24%) |
Sep 12, 2012 | 29.92 | 29.92 | 29.36 | 29.46 | 928,265 | -0.09(-0.29%) |
Sep 11, 2012 | 29.45 | 29.60 | 29.36 | 29.55 | 861,967 | +0.06(+0.21%) |
Sep 10, 2012 | 29.55 | 29.63 | 29.37 | 29.48 | 1,086,775 | +0.02(+0.08%) |
Sep 07, 2012 | 29.78 | 29.82 | 29.34 | 29.46 | 1,525,681 | -0.32(-1.06%) |
Sep 06, 2012 | 29.33 | 29.78 | 29.29 | 29.78 | 1,134,888 | +0.59(+2.03%) |
Sep 05, 2012 | 29.44 | 29.49 | 29.01 | 29.18 | 1,115,771 | -0.36(-1.20%) |