Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 30.47 | 30.63 | 30.31 | 30.37 | 4,337,565 | -0.03(-0.11%) |
Nov 29, 2012 | 30.70 | 30.95 | 30.25 | 30.40 | 2,265,144 | -0.22(-0.73%) |
Nov 28, 2012 | 30.10 | 30.66 | 29.69 | 30.63 | 2,574,779 | +0.44(+1.46%) |
Nov 27, 2012 | 30.18 | 30.67 | 30.02 | 30.19 | 2,436,444 | -0.29(-0.96%) |
Nov 26, 2012 | 30.44 | 30.89 | 30.44 | 30.48 | 2,778,894 | -0.08(-0.25%) |
Nov 23, 2012 | 30.08 | 30.80 | 29.88 | 30.56 | 1,190,946 | +0.73(+2.43%) |
Nov 21, 2012 | 30.00 | 30.02 | 29.67 | 29.83 | 3,093,071 | -0.04(-0.14%) |
Nov 20, 2012 | 29.88 | 30.00 | 29.51 | 29.87 | 3,789,991 | -0.11(-0.37%) |
Nov 19, 2012 | 30.17 | 30.45 | 29.80 | 29.99 | 3,338,140 | +0.14(+0.46%) |
Nov 16, 2012 | 29.97 | 30.02 | 29.29 | 29.85 | 5,100,721 | -0.09(-0.29%) |
Nov 15, 2012 | 30.68 | 30.77 | 29.74 | 29.93 | 4,380,658 | -0.68(-2.23%) |
Nov 14, 2012 | 31.59 | 31.60 | 30.57 | 30.62 | 2,318,025 | -0.78(-2.47%) |
Nov 13, 2012 | 31.39 | 31.75 | 31.31 | 31.39 | 1,894,612 | -0.32(-1.01%) |
Nov 12, 2012 | 31.57 | 31.91 | 31.37 | 31.72 | 2,277,062 | +0.22(+0.69%) |
Nov 09, 2012 | 31.14 | 31.98 | 31.07 | 31.50 | 3,288,871 | +0.42(+1.36%) |
Nov 08, 2012 | 31.23 | 31.59 | 31.08 | 31.08 | 3,332,988 | -0.20(-0.64%) |
Nov 07, 2012 | 32.23 | 32.24 | 31.08 | 31.27 | 4,363,652 | -1.31(-4.03%) |
Nov 06, 2012 | 32.62 | 32.98 | 32.28 | 32.59 | 5,551,252 | +0.73(+2.31%) |
Nov 05, 2012 | 31.09 | 32.14 | 31.04 | 31.85 | 2,972,355 | +0.67(+2.16%) |
Nov 02, 2012 | 31.91 | 31.95 | 31.17 | 31.18 | 3,815,290 | -0.74(-2.33%) |
Nov 01, 2012 | 30.69 | 31.93 | 30.66 | 31.92 | 3,594,763 | +1.31(+4.29%) |
Oct 31, 2012 | 30.65 | 30.88 | 30.39 | 30.61 | 2,232,027 | +0.03(+0.11%) |
Oct 26, 2012 | 30.84 | 30.57 | 30.57 | 30.57 | 4,562,031 | -0.28(-0.90%) |
Oct 25, 2012 | 30.90 | 31.10 | 30.65 | 30.85 | 3,941,486 | +0.20(+0.65%) |
Oct 24, 2012 | 30.88 | 31.06 | 30.29 | 30.65 | 4,116,387 | -0.07(-0.23%) |
Oct 23, 2012 | 30.63 | 30.95 | 30.37 | 30.72 | 3,728,391 | +0.14(+0.45%) |
Oct 19, 2012 | 31.07 | 31.13 | 30.31 | 30.58 | 5,381,714 | -0.55(-1.78%) |
Oct 18, 2012 | 29.40 | 31.75 | 29.18 | 31.14 | 14,520,689 | +2.10(+7.24%) |
Oct 17, 2012 | 28.62 | 29.17 | 28.61 | 29.04 | 5,141,584 | +0.12(+0.42%) |
Oct 16, 2012 | 28.38 | 29.00 | 28.22 | 28.91 | 3,268,545 | +0.67(+2.36%) |
Oct 15, 2012 | 28.05 | 28.50 | 27.98 | 28.25 | 3,319,482 | +0.18(+0.65%) |
Oct 12, 2012 | 28.16 | 28.53 | 28.04 | 28.07 | 4,533,008 | -0.22(-0.76%) |
Oct 11, 2012 | 27.84 | 28.35 | 27.65 | 28.28 | 6,441,265 | +0.71(+2.57%) |
Oct 10, 2012 | 27.70 | 27.85 | 27.44 | 27.57 | 4,832,742 | -0.21(-0.75%) |
Oct 09, 2012 | 27.70 | 28.08 | 27.57 | 27.78 | 4,069,876 | +0.01(+0.03%) |
Oct 08, 2012 | 27.68 | 28.05 | 27.51 | 27.77 | 2,518,880 | -0.12(-0.43%) |
Oct 05, 2012 | 27.60 | 28.37 | 27.60 | 27.89 | 4,323,841 | +0.41(+1.51%) |
Oct 04, 2012 | 27.54 | 27.59 | 27.09 | 27.48 | 3,494,026 | +0.03(+0.09%) |
Oct 03, 2012 | 27.75 | 27.89 | 27.28 | 27.45 | 4,256,313 | -0.30(-1.09%) |
Oct 02, 2012 | 27.41 | 27.79 | 27.34 | 27.76 | 5,084,664 | +0.46(+1.68%) |
Oct 01, 2012 | 27.49 | 27.98 | 27.20 | 27.30 | 5,037,565 | -0.18(-0.66%) |
Sep 28, 2012 | 27.40 | 27.78 | 27.12 | 27.48 | 5,378,048 | +0.00(+0.00%) |
Sep 27, 2012 | 27.24 | 27.73 | 26.97 | 27.48 | 3,400,921 | +0.42(+1.53%) |
Sep 26, 2012 | 27.58 | 27.66 | 26.95 | 27.06 | 5,148,223 | -0.47(-1.70%) |
Sep 25, 2012 | 28.27 | 28.48 | 27.52 | 27.53 | 4,328,861 | -0.57(-2.03%) |
Sep 24, 2012 | 28.15 | 28.43 | 28.03 | 28.10 | 3,679,184 | -0.35(-1.25%) |
Sep 21, 2012 | 28.42 | 28.57 | 28.23 | 28.46 | 6,801,170 | +0.23(+0.83%) |
Sep 20, 2012 | 28.30 | 28.37 | 28.08 | 28.22 | 4,608,892 | -0.18(-0.64%) |
Sep 19, 2012 | 28.14 | 28.53 | 27.61 | 28.40 | 9,905,472 | -0.73(-2.52%) |
Sep 18, 2012 | 29.34 | 29.40 | 29.10 | 29.14 | 3,030,161 | -0.31(-1.06%) |
Sep 17, 2012 | 29.74 | 29.76 | 29.29 | 29.45 | 2,226,679 | -0.25(-0.84%) |
Sep 14, 2012 | 29.31 | 30.03 | 29.30 | 29.70 | 5,333,893 | +0.38(+1.30%) |
Sep 13, 2012 | 29.08 | 29.40 | 28.78 | 29.32 | 7,112,221 | +0.11(+0.38%) |
Sep 12, 2012 | 29.62 | 29.74 | 29.15 | 29.21 | 3,245,102 | -0.25(-0.85%) |
Sep 11, 2012 | 29.61 | 29.79 | 29.40 | 29.46 | 2,711,998 | -0.22(-0.74%) |
Sep 10, 2012 | 29.96 | 30.33 | 29.64 | 29.68 | 2,578,327 | -0.34(-1.14%) |
Sep 07, 2012 | 29.30 | 30.25 | 29.21 | 30.02 | 3,505,184 | +0.37(+1.25%) |
Sep 06, 2012 | 28.96 | 29.86 | 28.77 | 29.65 | 3,751,509 | +0.89(+3.10%) |
Sep 05, 2012 | 28.97 | 29.14 | 28.68 | 28.76 | 4,716,002 | -0.32(-1.10%) |