Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 30.73 | 31.43 | 30.71 | 31.19 | 3,880,642 | +0.48(+1.58%) |
Nov 29, 2012 | 30.61 | 31.32 | 30.58 | 30.71 | 2,880,590 | +0.44(+1.44%) |
Nov 28, 2012 | 29.61 | 30.31 | 29.39 | 30.27 | 1,459,167 | +0.33(+1.10%) |
Nov 27, 2012 | 30.24 | 30.46 | 29.76 | 29.94 | 1,759,842 | -0.35(-1.16%) |
Nov 26, 2012 | 30.47 | 30.83 | 30.00 | 30.30 | 2,278,488 | -0.53(-1.73%) |
Nov 23, 2012 | 30.77 | 30.86 | 30.24 | 30.83 | 765,623 | +0.35(+1.14%) |
Nov 21, 2012 | 30.67 | 30.77 | 30.16 | 30.48 | 1,597,860 | -0.07(-0.23%) |
Nov 20, 2012 | 30.70 | 30.86 | 30.22 | 30.55 | 2,347,524 | -0.30(-0.99%) |
Nov 19, 2012 | 30.21 | 31.01 | 30.15 | 30.86 | 3,227,320 | +1.03(+3.45%) |
Nov 16, 2012 | 29.06 | 29.86 | 28.50 | 29.83 | 4,593,376 | +0.64(+2.19%) |
Nov 15, 2012 | 28.55 | 29.27 | 28.11 | 29.19 | 5,071,755 | +1.67(+6.06%) |
Nov 14, 2012 | 27.96 | 28.38 | 27.38 | 27.52 | 2,765,872 | -0.45(-1.60%) |
Nov 13, 2012 | 27.54 | 28.57 | 27.31 | 27.97 | 2,282,636 | +0.11(+0.41%) |
Nov 12, 2012 | 27.51 | 27.93 | 27.43 | 27.86 | 1,059,246 | +0.46(+1.68%) |
Nov 09, 2012 | 27.22 | 27.89 | 27.08 | 27.40 | 1,381,460 | +0.10(+0.37%) |
Nov 08, 2012 | 28.14 | 28.38 | 27.21 | 27.30 | 1,963,794 | -0.78(-2.78%) |
Nov 07, 2012 | 28.95 | 28.95 | 27.83 | 28.08 | 2,380,289 | -1.36(-4.62%) |
Nov 06, 2012 | 29.22 | 29.63 | 28.84 | 29.44 | 1,394,044 | +0.36(+1.23%) |
Nov 05, 2012 | 28.31 | 29.19 | 28.28 | 29.08 | 1,396,789 | +0.65(+2.29%) |
Nov 02, 2012 | 29.83 | 29.93 | 28.41 | 28.43 | 2,656,385 | -1.17(-3.95%) |
Nov 01, 2012 | 28.53 | 29.65 | 28.46 | 29.60 | 2,553,094 | +1.08(+3.79%) |
Oct 31, 2012 | 28.76 | 29.16 | 28.34 | 28.52 | 2,404,535 | -0.17(-0.60%) |
Oct 26, 2012 | 29.20 | 28.69 | 28.69 | 28.69 | 2,092,832 | -0.56(-1.92%) |
Oct 25, 2012 | 29.39 | 29.53 | 29.00 | 29.25 | 1,633,676 | +0.23(+0.78%) |
Oct 24, 2012 | 29.60 | 29.92 | 28.96 | 29.03 | 1,429,897 | -0.31(-1.06%) |
Oct 23, 2012 | 29.35 | 29.44 | 29.09 | 29.34 | 2,392,571 | -0.60(-1.99%) |
Oct 19, 2012 | 30.54 | 30.82 | 29.79 | 29.93 | 2,199,158 | -0.81(-2.64%) |
Oct 18, 2012 | 30.54 | 30.83 | 30.41 | 30.75 | 1,844,826 | +0.02(+0.08%) |
Oct 17, 2012 | 30.36 | 30.76 | 30.10 | 30.72 | 2,327,194 | +0.13(+0.41%) |
Oct 16, 2012 | 30.51 | 30.87 | 30.28 | 30.60 | 2,482,675 | +0.58(+1.93%) |
Oct 15, 2012 | 29.56 | 30.45 | 29.31 | 30.02 | 4,757,777 | +0.42(+1.43%) |
Oct 12, 2012 | 28.84 | 29.77 | 28.47 | 29.59 | 3,244,852 | +0.80(+2.78%) |
Oct 11, 2012 | 28.79 | 29.16 | 28.42 | 28.79 | 5,498,013 | +0.36(+1.26%) |
Oct 10, 2012 | 28.84 | 29.02 | 28.17 | 28.44 | 2,166,965 | -0.53(-1.83%) |
Oct 09, 2012 | 27.83 | 29.30 | 27.79 | 28.97 | 2,736,289 | +1.18(+4.23%) |
Oct 08, 2012 | 27.81 | 28.16 | 27.59 | 27.79 | 1,837,718 | -0.28(-1.00%) |
Oct 05, 2012 | 27.83 | 28.38 | 27.70 | 28.07 | 2,757,204 | +0.42(+1.51%) |
Oct 04, 2012 | 27.21 | 27.66 | 26.98 | 27.66 | 2,175,164 | +0.67(+2.50%) |
Oct 03, 2012 | 28.19 | 28.28 | 26.82 | 26.98 | 2,989,792 | -1.18(-4.17%) |
Oct 02, 2012 | 28.21 | 28.21 | 27.71 | 28.16 | 2,150,251 | +0.18(+0.64%) |
Oct 01, 2012 | 28.67 | 28.90 | 27.86 | 27.98 | 2,745,956 | -0.43(-1.51%) |
Sep 28, 2012 | 28.36 | 28.71 | 28.35 | 28.41 | 2,675,782 | -0.20(-0.69%) |
Sep 27, 2012 | 27.97 | 28.66 | 27.86 | 28.60 | 2,466,011 | +0.90(+3.25%) |
Sep 26, 2012 | 27.74 | 28.04 | 27.35 | 27.70 | 2,707,839 | -0.14(-0.51%) |
Sep 25, 2012 | 28.86 | 28.93 | 27.79 | 27.85 | 2,973,399 | -0.92(-3.21%) |
Sep 24, 2012 | 28.78 | 29.05 | 28.65 | 28.77 | 2,131,630 | -0.55(-1.89%) |
Sep 21, 2012 | 29.84 | 30.18 | 29.04 | 29.33 | 2,824,985 | +0.14(+0.47%) |
Sep 20, 2012 | 29.05 | 29.33 | 28.81 | 29.19 | 2,598,177 | -0.10(-0.35%) |
Sep 19, 2012 | 29.48 | 29.55 | 29.19 | 29.29 | 2,458,272 | -0.13(-0.45%) |
Sep 18, 2012 | 29.74 | 29.74 | 29.00 | 29.42 | 3,281,387 | -0.29(-0.96%) |
Sep 17, 2012 | 30.57 | 30.57 | 29.70 | 29.71 | 1,833,646 | -1.01(-3.30%) |
Sep 14, 2012 | 29.98 | 30.85 | 29.98 | 30.72 | 2,676,276 | +0.90(+3.00%) |
Sep 13, 2012 | 28.91 | 30.01 | 28.34 | 29.83 | 3,397,128 | +1.01(+3.52%) |
Sep 12, 2012 | 29.02 | 29.35 | 28.79 | 28.81 | 2,494,513 | -0.02(-0.06%) |
Sep 11, 2012 | 28.14 | 28.97 | 28.09 | 28.83 | 1,883,949 | +0.82(+2.92%) |
Sep 10, 2012 | 28.45 | 28.66 | 27.97 | 28.01 | 1,861,117 | -0.63(-2.19%) |
Sep 07, 2012 | 27.52 | 28.66 | 27.51 | 28.64 | 2,350,168 | +1.32(+4.83%) |
Sep 06, 2012 | 26.70 | 27.43 | 26.56 | 27.32 | 3,474,502 | +0.91(+3.43%) |
Sep 05, 2012 | 26.38 | 26.53 | 26.11 | 26.41 | 3,352,918 | +0.00(+0.00%) |