Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 30.74 | 31.44 | 30.73 | 31.20 | 3,879,089 | +0.48(+1.58%) |
Nov 29, 2012 | 30.62 | 31.34 | 30.59 | 30.72 | 2,879,438 | +0.44(+1.44%) |
Nov 28, 2012 | 29.62 | 30.32 | 29.41 | 30.28 | 1,458,583 | +0.33(+1.10%) |
Nov 27, 2012 | 30.25 | 30.47 | 29.77 | 29.96 | 1,759,138 | -0.35(-1.16%) |
Nov 26, 2012 | 30.48 | 30.84 | 30.02 | 30.31 | 2,277,576 | -0.53(-1.73%) |
Nov 23, 2012 | 30.78 | 30.87 | 30.25 | 30.84 | 765,316 | +0.35(+1.14%) |
Nov 21, 2012 | 30.68 | 30.78 | 30.17 | 30.49 | 1,597,220 | -0.07(-0.23%) |
Nov 20, 2012 | 30.71 | 30.88 | 30.24 | 30.57 | 2,346,585 | -0.30(-0.99%) |
Nov 19, 2012 | 30.22 | 31.03 | 30.16 | 30.87 | 3,226,029 | +1.03(+3.45%) |
Nov 16, 2012 | 29.07 | 29.87 | 28.51 | 29.84 | 4,591,538 | +0.64(+2.19%) |
Nov 15, 2012 | 28.56 | 29.29 | 28.12 | 29.20 | 5,069,726 | +1.67(+6.06%) |
Nov 14, 2012 | 27.97 | 28.39 | 27.39 | 27.53 | 2,764,765 | -0.45(-1.60%) |
Nov 13, 2012 | 27.55 | 28.59 | 27.32 | 27.98 | 2,281,723 | +0.11(+0.41%) |
Nov 12, 2012 | 27.52 | 27.94 | 27.44 | 27.87 | 1,058,822 | +0.46(+1.68%) |
Nov 09, 2012 | 27.23 | 27.90 | 27.09 | 27.41 | 1,380,908 | +0.10(+0.37%) |
Nov 08, 2012 | 28.16 | 28.39 | 27.22 | 27.31 | 1,963,009 | -0.78(-2.78%) |
Nov 07, 2012 | 28.96 | 28.96 | 27.84 | 28.09 | 2,379,338 | -1.36(-4.62%) |
Nov 06, 2012 | 29.23 | 29.64 | 28.85 | 29.45 | 1,393,486 | +0.36(+1.23%) |
Nov 05, 2012 | 28.32 | 29.20 | 28.29 | 29.09 | 1,396,230 | +0.65(+2.29%) |
Nov 02, 2012 | 29.84 | 29.95 | 28.42 | 28.44 | 2,655,323 | -1.17(-3.95%) |
Nov 01, 2012 | 28.54 | 29.66 | 28.47 | 29.61 | 2,552,073 | +1.08(+3.79%) |
Oct 31, 2012 | 28.78 | 29.18 | 28.35 | 28.53 | 2,403,573 | -0.17(-0.60%) |
Oct 26, 2012 | 29.21 | 28.70 | 28.70 | 28.70 | 2,091,995 | -0.56(-1.92%) |
Oct 25, 2012 | 29.40 | 29.55 | 29.01 | 29.27 | 1,633,023 | +0.23(+0.78%) |
Oct 24, 2012 | 29.61 | 29.93 | 28.97 | 29.04 | 1,429,325 | -0.31(-1.06%) |
Oct 23, 2012 | 29.36 | 29.45 | 29.10 | 29.35 | 2,391,614 | -0.60(-1.99%) |
Oct 19, 2012 | 30.55 | 30.83 | 29.80 | 29.95 | 2,198,279 | -0.81(-2.64%) |
Oct 18, 2012 | 30.55 | 30.84 | 30.42 | 30.76 | 1,844,089 | +0.02(+0.08%) |
Oct 17, 2012 | 30.38 | 30.77 | 30.11 | 30.73 | 2,326,263 | +0.13(+0.41%) |
Oct 16, 2012 | 30.52 | 30.88 | 30.29 | 30.61 | 2,481,682 | +0.58(+1.93%) |
Oct 15, 2012 | 29.58 | 30.46 | 29.33 | 30.03 | 4,755,874 | +0.42(+1.43%) |
Oct 12, 2012 | 28.85 | 29.79 | 28.48 | 29.61 | 3,243,554 | +0.80(+2.78%) |
Oct 11, 2012 | 28.81 | 29.18 | 28.44 | 28.81 | 5,495,815 | +0.36(+1.26%) |
Oct 10, 2012 | 28.85 | 29.03 | 28.18 | 28.45 | 2,166,099 | -0.53(-1.83%) |
Oct 09, 2012 | 27.84 | 29.31 | 27.80 | 28.98 | 2,735,195 | +1.18(+4.23%) |
Oct 08, 2012 | 27.82 | 28.17 | 27.60 | 27.80 | 1,836,983 | -0.28(-1.00%) |
Oct 05, 2012 | 27.85 | 28.39 | 27.71 | 28.08 | 2,756,101 | +0.42(+1.51%) |
Oct 04, 2012 | 27.22 | 27.67 | 26.99 | 27.67 | 2,174,294 | +0.67(+2.50%) |
Oct 03, 2012 | 28.20 | 28.29 | 26.83 | 26.99 | 2,988,596 | -1.18(-4.17%) |
Oct 02, 2012 | 28.22 | 28.22 | 27.72 | 28.17 | 2,149,391 | +0.18(+0.64%) |
Oct 01, 2012 | 28.68 | 28.91 | 27.87 | 27.99 | 2,744,858 | -0.43(-1.51%) |
Sep 28, 2012 | 28.37 | 28.72 | 28.36 | 28.42 | 2,674,711 | -0.20(-0.69%) |
Sep 27, 2012 | 27.98 | 28.67 | 27.88 | 28.62 | 2,465,024 | +0.90(+3.25%) |
Sep 26, 2012 | 27.76 | 28.05 | 27.36 | 27.71 | 2,706,756 | -0.14(-0.51%) |
Sep 25, 2012 | 28.87 | 28.94 | 27.80 | 27.86 | 2,972,210 | -0.93(-3.21%) |
Sep 24, 2012 | 28.79 | 29.06 | 28.66 | 28.78 | 2,130,778 | -0.56(-1.89%) |
Sep 21, 2012 | 29.85 | 30.20 | 29.05 | 29.34 | 2,823,855 | +0.14(+0.47%) |
Sep 20, 2012 | 29.06 | 29.34 | 28.82 | 29.20 | 2,597,138 | -0.10(-0.35%) |
Sep 19, 2012 | 29.49 | 29.56 | 29.20 | 29.30 | 2,457,289 | -0.13(-0.45%) |
Sep 18, 2012 | 29.76 | 29.76 | 29.02 | 29.43 | 3,280,075 | -0.29(-0.96%) |
Sep 17, 2012 | 30.58 | 30.58 | 29.71 | 29.72 | 1,832,912 | -1.01(-3.30%) |
Sep 14, 2012 | 29.99 | 30.87 | 29.99 | 30.73 | 2,675,206 | +0.90(+3.00%) |
Sep 13, 2012 | 28.93 | 30.02 | 28.35 | 29.84 | 3,395,769 | +1.01(+3.52%) |
Sep 12, 2012 | 29.03 | 29.36 | 28.80 | 28.82 | 2,493,515 | -0.02(-0.06%) |
Sep 11, 2012 | 28.16 | 28.98 | 28.10 | 28.84 | 1,883,196 | +0.82(+2.92%) |
Sep 10, 2012 | 28.46 | 28.67 | 27.98 | 28.02 | 1,860,373 | -0.63(-2.19%) |
Sep 07, 2012 | 27.53 | 28.67 | 27.52 | 28.65 | 2,349,228 | +1.32(+4.83%) |
Sep 06, 2012 | 26.71 | 27.44 | 26.57 | 27.33 | 3,473,113 | +0.91(+3.43%) |
Sep 05, 2012 | 26.39 | 26.54 | 26.12 | 26.42 | 3,351,577 | +0.00(+0.00%) |