Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 28.40 | 28.62 | 27.63 | 28.04 | 1,664,649 | -0.57(-1.99%) |
Nov 29, 2012 | 28.42 | 28.67 | 28.14 | 28.61 | 1,482,546 | +0.86(+3.10%) |
Nov 28, 2012 | 26.81 | 27.78 | 26.78 | 27.75 | 2,231,532 | +0.42(+1.55%) |
Nov 27, 2012 | 27.95 | 28.03 | 27.31 | 27.33 | 1,651,521 | -1.08(-3.79%) |
Nov 26, 2012 | 28.28 | 28.42 | 27.99 | 28.40 | 1,664,271 | +0.14(+0.51%) |
Nov 23, 2012 | 27.95 | 28.44 | 27.89 | 28.26 | 831,367 | +0.30(+1.07%) |
Nov 21, 2012 | 27.43 | 28.02 | 27.29 | 27.96 | 1,562,071 | +0.20(+0.72%) |
Nov 20, 2012 | 27.79 | 27.88 | 27.51 | 27.76 | 1,184,123 | -0.33(-1.19%) |
Nov 19, 2012 | 28.15 | 28.42 | 27.83 | 28.10 | 1,385,183 | +0.33(+1.17%) |
Nov 16, 2012 | 27.44 | 27.89 | 27.08 | 27.77 | 1,838,167 | +0.35(+1.29%) |
Nov 15, 2012 | 27.83 | 28.17 | 27.32 | 27.42 | 2,711,252 | -1.00(-3.53%) |
Nov 14, 2012 | 28.81 | 28.87 | 28.35 | 28.42 | 2,677,606 | -1.38(-4.64%) |
Nov 13, 2012 | 29.75 | 30.14 | 29.51 | 29.80 | 948,873 | -0.44(-1.46%) |
Nov 12, 2012 | 30.55 | 30.59 | 30.06 | 30.25 | 890,547 | +0.07(+0.24%) |
Nov 09, 2012 | 30.57 | 30.82 | 30.16 | 30.17 | 1,385,522 | -0.63(-2.05%) |
Nov 08, 2012 | 29.92 | 31.17 | 29.78 | 30.81 | 3,096,194 | -0.78(-2.46%) |
Nov 07, 2012 | 31.29 | 31.60 | 30.77 | 31.58 | 2,117,863 | +0.82(+2.67%) |
Nov 06, 2012 | 29.88 | 30.84 | 29.80 | 30.76 | 1,960,917 | +1.19(+4.03%) |
Nov 05, 2012 | 29.61 | 29.94 | 29.34 | 29.57 | 1,244,883 | -0.03(-0.09%) |
Nov 02, 2012 | 30.22 | 30.44 | 29.60 | 29.60 | 1,420,071 | -0.75(-2.47%) |
Nov 01, 2012 | 30.57 | 30.76 | 30.34 | 30.35 | 1,157,159 | -0.36(-1.18%) |
Oct 31, 2012 | 29.71 | 30.78 | 29.44 | 30.71 | 1,624,744 | +1.38(+4.72%) |
Oct 26, 2012 | 29.49 | 29.32 | 29.32 | 29.32 | 1,727,717 | -0.05(-0.15%) |
Oct 25, 2012 | 29.50 | 29.57 | 29.11 | 29.37 | 1,438,237 | +0.42(+1.44%) |
Oct 24, 2012 | 29.38 | 29.74 | 28.90 | 28.95 | 1,754,537 | -0.21(-0.71%) |
Oct 23, 2012 | 29.48 | 29.50 | 29.09 | 29.16 | 1,295,660 | -0.85(-2.83%) |
Oct 19, 2012 | 29.44 | 30.08 | 29.19 | 30.01 | 2,703,498 | +0.58(+1.96%) |
Oct 18, 2012 | 30.22 | 30.56 | 29.27 | 29.43 | 3,525,310 | -2.14(-6.78%) |
Oct 17, 2012 | 31.60 | 31.76 | 31.20 | 31.57 | 1,347,802 | +0.06(+0.20%) |
Oct 16, 2012 | 31.20 | 31.57 | 31.15 | 31.51 | 1,460,012 | +0.73(+2.38%) |
Oct 15, 2012 | 30.95 | 31.11 | 30.30 | 30.78 | 1,599,242 | -0.20(-0.64%) |
Oct 12, 2012 | 31.29 | 31.41 | 30.88 | 30.98 | 2,418,325 | -0.09(-0.29%) |
Oct 11, 2012 | 31.00 | 31.40 | 30.91 | 31.07 | 1,594,928 | +0.24(+0.79%) |
Oct 10, 2012 | 30.78 | 31.08 | 30.58 | 30.82 | 2,100,268 | +0.28(+0.92%) |
Oct 09, 2012 | 30.73 | 31.09 | 30.48 | 30.54 | 2,093,710 | -0.02(-0.06%) |
Oct 08, 2012 | 30.28 | 30.68 | 30.28 | 30.56 | 2,848,020 | +0.41(+1.35%) |
Oct 05, 2012 | 30.05 | 30.82 | 30.00 | 30.16 | 2,141,405 | +0.27(+0.91%) |
Oct 04, 2012 | 30.26 | 30.41 | 29.85 | 29.88 | 2,583,141 | +0.05(+0.18%) |
Oct 03, 2012 | 31.20 | 31.20 | 29.81 | 29.83 | 2,423,509 | -1.42(-4.54%) |
Oct 02, 2012 | 31.92 | 32.01 | 30.88 | 31.25 | 2,316,925 | -0.63(-1.98%) |
Oct 01, 2012 | 32.02 | 32.43 | 31.75 | 31.88 | 1,850,583 | +0.21(+0.66%) |
Sep 28, 2012 | 31.51 | 32.01 | 31.05 | 31.67 | 2,564,806 | -0.02(-0.06%) |
Sep 27, 2012 | 31.47 | 31.81 | 31.28 | 31.69 | 2,544,397 | +0.56(+1.80%) |
Sep 26, 2012 | 31.51 | 31.83 | 30.93 | 31.13 | 4,140,425 | -1.02(-3.18%) |
Sep 25, 2012 | 33.19 | 33.32 | 32.12 | 32.15 | 2,205,846 | -0.64(-1.96%) |
Sep 24, 2012 | 32.72 | 33.11 | 32.52 | 32.79 | 2,233,091 | -0.29(-0.87%) |
Sep 21, 2012 | 33.12 | 33.30 | 32.72 | 33.08 | 3,677,123 | +0.28(+0.85%) |
Sep 20, 2012 | 32.56 | 32.93 | 32.12 | 32.80 | 1,846,565 | -0.38(-1.14%) |
Sep 19, 2012 | 33.16 | 33.37 | 32.89 | 33.18 | 2,424,689 | -0.17(-0.51%) |
Sep 18, 2012 | 32.69 | 33.35 | 32.55 | 33.35 | 3,593,266 | +0.57(+1.74%) |
Sep 17, 2012 | 32.41 | 32.85 | 32.03 | 32.79 | 2,379,252 | +0.44(+1.37%) |
Sep 14, 2012 | 32.20 | 32.81 | 32.10 | 32.34 | 2,477,564 | +0.35(+1.10%) |
Sep 13, 2012 | 30.54 | 32.07 | 30.01 | 31.99 | 2,763,720 | +1.18(+3.84%) |
Sep 12, 2012 | 31.04 | 31.14 | 30.01 | 30.81 | 1,973,500 | -0.19(-0.61%) |
Sep 11, 2012 | 30.82 | 31.26 | 30.48 | 31.00 | 1,372,009 | +0.45(+1.48%) |
Sep 10, 2012 | 30.85 | 31.06 | 30.49 | 30.54 | 1,316,398 | -0.34(-1.11%) |
Sep 07, 2012 | 30.77 | 30.98 | 30.42 | 30.89 | 1,668,450 | +0.80(+2.67%) |
Sep 06, 2012 | 29.41 | 30.11 | 29.38 | 30.08 | 2,232,218 | +0.96(+3.29%) |
Sep 05, 2012 | 28.82 | 29.14 | 28.57 | 29.13 | 2,086,973 | +0.73(+2.58%) |