Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 24.20 | 24.71 | 24.20 | 24.34 | 1,861,935 | +0.19(+0.79%) |
Nov 29, 2012 | 24.13 | 24.45 | 23.96 | 24.15 | 1,286,956 | +0.20(+0.84%) |
Nov 28, 2012 | 23.94 | 24.01 | 23.56 | 23.95 | 1,991,399 | -0.16(-0.66%) |
Nov 27, 2012 | 24.05 | 24.47 | 23.90 | 24.11 | 1,974,879 | -0.04(-0.17%) |
Nov 26, 2012 | 24.09 | 24.45 | 23.74 | 24.15 | 2,236,219 | +0.01(+0.04%) |
Nov 23, 2012 | 23.98 | 24.32 | 23.87 | 24.14 | 814,920 | +0.16(+0.67%) |
Nov 21, 2012 | 23.98 | 24.15 | 23.74 | 23.98 | 1,768,896 | +0.10(+0.42%) |
Nov 20, 2012 | 24.38 | 24.50 | 23.71 | 23.88 | 2,383,127 | -0.56(-2.29%) |
Nov 19, 2012 | 24.73 | 25.13 | 24.15 | 24.44 | 2,722,038 | +0.18(+0.74%) |
Nov 16, 2012 | 24.31 | 24.53 | 23.83 | 24.26 | 2,645,243 | -0.01(-0.04%) |
Nov 15, 2012 | 24.36 | 24.65 | 24.05 | 24.27 | 2,542,430 | -0.08(-0.33%) |
Nov 14, 2012 | 24.91 | 25.06 | 24.23 | 24.35 | 2,461,538 | -0.59(-2.37%) |
Nov 13, 2012 | 24.69 | 25.44 | 24.56 | 24.94 | 1,795,861 | -0.05(-0.20%) |
Nov 12, 2012 | 25.36 | 25.42 | 24.84 | 24.99 | 1,278,048 | -0.20(-0.79%) |
Nov 09, 2012 | 25.00 | 25.55 | 24.83 | 25.19 | 1,787,827 | +0.17(+0.68%) |
Nov 08, 2012 | 25.50 | 25.56 | 25.01 | 25.02 | 1,805,589 | -0.49(-1.92%) |
Nov 07, 2012 | 26.11 | 26.61 | 25.21 | 25.51 | 3,542,182 | -0.94(-3.55%) |
Nov 06, 2012 | 26.69 | 26.69 | 26.19 | 26.45 | 2,521,543 | -0.10(-0.38%) |
Nov 05, 2012 | 26.34 | 26.81 | 26.23 | 26.55 | 1,459,488 | +0.22(+0.84%) |
Nov 02, 2012 | 27.22 | 27.46 | 26.20 | 26.33 | 2,261,856 | -0.62(-2.30%) |
Nov 01, 2012 | 27.01 | 27.38 | 26.85 | 26.95 | 2,706,739 | -0.17(-0.63%) |
Oct 31, 2012 | 27.11 | 27.63 | 26.95 | 27.12 | 2,917,852 | +0.04(+0.15%) |
Oct 26, 2012 | 27.24 | 27.08 | 27.08 | 27.08 | 4,132,100 | -0.15(-0.55%) |
Oct 25, 2012 | 27.89 | 28.00 | 26.93 | 27.23 | 6,848,431 | -0.23(-0.84%) |
Oct 24, 2012 | 33.86 | 34.14 | 26.97 | 27.46 | 21,434,156 | -5.86(-17.59%) |
Oct 23, 2012 | 33.25 | 33.55 | 32.83 | 33.32 | 2,201,888 | -0.82(-2.40%) |
Oct 19, 2012 | 34.43 | 34.79 | 33.96 | 34.14 | 1,487,891 | -0.50(-1.44%) |
Oct 18, 2012 | 34.33 | 34.75 | 34.27 | 34.64 | 1,230,888 | +0.17(+0.49%) |
Oct 17, 2012 | 33.98 | 34.70 | 33.97 | 34.47 | 1,537,563 | +0.46(+1.35%) |
Oct 16, 2012 | 33.44 | 34.09 | 33.33 | 34.01 | 2,148,039 | +0.73(+2.19%) |
Oct 15, 2012 | 33.06 | 33.38 | 32.80 | 33.28 | 1,722,146 | +0.15(+0.45%) |
Oct 12, 2012 | 33.20 | 33.64 | 32.79 | 33.13 | 1,702,444 | -0.23(-0.69%) |
Oct 11, 2012 | 33.32 | 33.67 | 32.95 | 33.36 | 2,955,376 | +0.41(+1.24%) |
Oct 10, 2012 | 33.20 | 33.42 | 32.75 | 32.95 | 3,886,177 | +0.33(+1.01%) |
Oct 09, 2012 | 30.75 | 32.95 | 30.75 | 32.62 | 3,915,440 | +1.88(+6.12%) |
Oct 08, 2012 | 30.21 | 30.91 | 30.09 | 30.74 | 1,156,881 | +0.20(+0.65%) |
Oct 05, 2012 | 30.51 | 30.67 | 30.33 | 30.54 | 1,646,660 | +0.18(+0.59%) |
Oct 04, 2012 | 30.36 | 30.63 | 29.99 | 30.36 | 1,772,646 | +0.25(+0.83%) |
Oct 03, 2012 | 31.12 | 31.12 | 29.93 | 30.11 | 2,345,844 | -1.09(-3.49%) |
Oct 02, 2012 | 31.60 | 31.66 | 31.10 | 31.20 | 1,608,443 | -0.18(-0.57%) |
Oct 01, 2012 | 31.60 | 31.94 | 31.23 | 31.38 | 1,767,319 | +0.06(+0.19%) |
Sep 28, 2012 | 31.27 | 31.53 | 31.03 | 31.32 | 1,569,762 | -0.24(-0.76%) |
Sep 27, 2012 | 31.51 | 31.83 | 31.36 | 31.56 | 2,075,374 | +0.28(+0.90%) |
Sep 26, 2012 | 31.82 | 31.85 | 31.08 | 31.28 | 3,224,908 | -0.67(-2.10%) |
Sep 25, 2012 | 32.46 | 32.73 | 31.91 | 31.95 | 1,935,895 | -0.36(-1.11%) |
Sep 24, 2012 | 32.62 | 32.88 | 32.26 | 32.31 | 1,938,222 | -0.74(-2.24%) |
Sep 21, 2012 | 32.85 | 33.26 | 32.60 | 33.05 | 2,812,506 | +0.48(+1.47%) |
Sep 20, 2012 | 33.04 | 33.13 | 32.41 | 32.57 | 2,896,353 | -0.88(-2.63%) |
Sep 19, 2012 | 33.77 | 34.16 | 33.09 | 33.45 | 1,844,684 | -0.82(-2.39%) |
Sep 18, 2012 | 34.70 | 34.75 | 33.86 | 34.27 | 1,139,940 | -0.62(-1.78%) |
Sep 17, 2012 | 35.15 | 35.37 | 34.67 | 34.89 | 1,364,509 | -0.32(-0.91%) |
Sep 14, 2012 | 34.54 | 35.65 | 34.54 | 35.21 | 2,612,922 | +0.83(+2.41%) |
Sep 13, 2012 | 33.85 | 34.56 | 33.26 | 34.38 | 1,955,767 | +0.63(+1.87%) |
Sep 12, 2012 | 34.18 | 34.25 | 33.59 | 33.75 | 1,939,590 | -0.24(-0.71%) |
Sep 11, 2012 | 33.57 | 34.16 | 33.53 | 33.99 | 1,617,226 | +0.59(+1.77%) |
Sep 10, 2012 | 33.35 | 33.96 | 33.30 | 33.40 | 1,646,245 | +0.06(+0.18%) |
Sep 07, 2012 | 33.20 | 33.53 | 33.20 | 33.34 | 2,788,415 | +0.30(+0.91%) |
Sep 06, 2012 | 32.86 | 33.47 | 32.72 | 33.04 | 2,347,464 | +0.62(+1.91%) |
Sep 05, 2012 | 33.16 | 33.29 | 32.33 | 32.42 | 1,828,669 | -0.57(-1.73%) |