Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 50.90 | 52.51 | 50.56 | 52.10 | 16,047 | +0.80(+1.56%) |
Nov 29, 2012 | 50.73 | 51.36 | 50.11 | 51.30 | 5,482 | +1.29(+2.58%) |
Nov 28, 2012 | 51.09 | 51.76 | 50.01 | 50.01 | 17,932 | -1.45(-2.81%) |
Nov 27, 2012 | 51.64 | 51.90 | 50.97 | 51.45 | 25,744 | -0.79(-1.51%) |
Nov 26, 2012 | 53.63 | 53.91 | 52.19 | 52.25 | 14,332 | -1.45(-2.71%) |
Nov 23, 2012 | 54.04 | 54.10 | 53.32 | 53.70 | 1,101 | +0.15(+0.27%) |
Nov 21, 2012 | 52.97 | 54.01 | 52.74 | 53.56 | 3,764 | +0.00(+0.00%) |
Nov 20, 2012 | 52.90 | 53.64 | 52.37 | 53.56 | 6,502 | +0.55(+1.04%) |
Nov 19, 2012 | 52.55 | 53.83 | 51.84 | 53.01 | 12,616 | +0.60(+1.15%) |
Nov 16, 2012 | 52.58 | 52.58 | 51.32 | 52.40 | 5,938 | +0.12(+0.23%) |
Nov 15, 2012 | 52.26 | 52.28 | 51.43 | 52.28 | 6,783 | +0.23(+0.44%) |
Nov 14, 2012 | 52.00 | 52.58 | 50.74 | 52.05 | 14,282 | +0.20(+0.39%) |
Nov 13, 2012 | 52.19 | 52.44 | 50.94 | 51.85 | 12,101 | -0.61(-1.16%) |
Nov 12, 2012 | 52.05 | 52.57 | 50.65 | 52.46 | 13,980 | +0.75(+1.44%) |
Nov 09, 2012 | 51.79 | 52.05 | 50.50 | 51.72 | 13,111 | -0.34(-0.65%) |
Nov 08, 2012 | 52.10 | 52.22 | 51.54 | 52.05 | 6,956 | +0.17(+0.33%) |
Nov 07, 2012 | 52.28 | 52.28 | 51.45 | 51.88 | 8,290 | -0.13(-0.24%) |
Nov 06, 2012 | 50.39 | 52.94 | 49.23 | 52.01 | 17,348 | +1.32(+2.60%) |
Nov 05, 2012 | 48.13 | 50.92 | 48.09 | 50.69 | 9,204 | +2.46(+5.11%) |
Nov 02, 2012 | 48.32 | 49.35 | 47.29 | 48.23 | 14,605 | -0.19(-0.39%) |
Nov 01, 2012 | 47.83 | 48.46 | 47.60 | 48.42 | 5,277 | +0.57(+1.20%) |
Oct 31, 2012 | 48.35 | 49.10 | 47.85 | 47.85 | 8,640 | -1.17(-2.39%) |
Oct 26, 2012 | 48.03 | 49.02 | 49.02 | 49.02 | 6,598 | +0.62(+1.28%) |
Oct 25, 2012 | 48.72 | 48.72 | 47.28 | 48.40 | 16,634 | -0.39(-0.81%) |
Oct 24, 2012 | 48.70 | 49.36 | 48.69 | 48.79 | 16,958 | -0.22(-0.45%) |
Oct 23, 2012 | 49.41 | 49.41 | 48.32 | 49.01 | 8,885 | -1.77(-3.49%) |
Oct 19, 2012 | 50.57 | 51.02 | 50.57 | 50.78 | 10,715 | -0.09(-0.17%) |
Oct 18, 2012 | 51.10 | 51.36 | 50.57 | 50.87 | 10,056 | -0.35(-0.68%) |
Oct 17, 2012 | 50.92 | 51.36 | 50.55 | 51.22 | 16,334 | +0.29(+0.57%) |
Oct 16, 2012 | 50.63 | 51.10 | 50.46 | 50.93 | 5,204 | +0.35(+0.68%) |
Oct 15, 2012 | 50.96 | 50.96 | 50.56 | 50.58 | 770 | -0.15(-0.30%) |
Oct 12, 2012 | 50.01 | 50.74 | 49.65 | 50.74 | 23,643 | +0.67(+1.34%) |
Oct 11, 2012 | 51.09 | 51.09 | 49.78 | 50.06 | 8,634 | -0.93(-1.82%) |
Oct 10, 2012 | 50.92 | 51.27 | 50.28 | 50.99 | 8,800 | +0.15(+0.30%) |
Oct 09, 2012 | 50.95 | 51.22 | 50.46 | 50.84 | 5,860 | +0.13(+0.25%) |
Oct 08, 2012 | 49.79 | 50.83 | 49.45 | 50.71 | 4,891 | +0.94(+1.88%) |
Oct 05, 2012 | 50.48 | 50.48 | 49.38 | 49.77 | 16,138 | -0.75(-1.49%) |
Oct 04, 2012 | 49.55 | 51.44 | 49.55 | 50.53 | 12,326 | +1.16(+2.36%) |
Oct 03, 2012 | 49.74 | 49.75 | 49.01 | 49.36 | 16,123 | -0.10(-0.20%) |
Oct 02, 2012 | 49.56 | 49.56 | 49.46 | 49.46 | 22,197 | -0.07(-0.15%) |
Oct 01, 2012 | 49.74 | 50.30 | 49.45 | 49.54 | 13,963 | -0.38(-0.77%) |
Sep 28, 2012 | 49.48 | 50.61 | 49.05 | 49.92 | 9,612 | +0.45(+0.91%) |
Sep 27, 2012 | 49.38 | 49.95 | 49.25 | 49.47 | 14,975 | -0.42(-0.85%) |
Sep 26, 2012 | 50.44 | 50.44 | 49.71 | 49.89 | 6,129 | -0.26(-0.53%) |
Sep 25, 2012 | 50.67 | 50.85 | 50.03 | 50.15 | 7,059 | +0.06(+0.13%) |
Sep 24, 2012 | 51.72 | 51.88 | 50.02 | 50.09 | 10,686 | -1.50(-2.91%) |
Sep 21, 2012 | 51.78 | 52.00 | 51.38 | 51.59 | 6,288 | -0.20(-0.39%) |
Sep 20, 2012 | 50.60 | 51.96 | 50.60 | 51.79 | 6,158 | +1.19(+2.35%) |
Sep 19, 2012 | 48.52 | 50.91 | 48.52 | 50.60 | 27,388 | +0.94(+1.89%) |
Sep 18, 2012 | 50.64 | 51.27 | 48.96 | 49.66 | 24,136 | -0.72(-1.43%) |
Sep 17, 2012 | 50.75 | 50.91 | 49.95 | 50.38 | 13,121 | -0.21(-0.41%) |
Sep 14, 2012 | 52.29 | 52.29 | 50.01 | 50.59 | 14,526 | -0.41(-0.80%) |
Sep 13, 2012 | 52.38 | 53.33 | 50.01 | 51.00 | 15,790 | -1.42(-2.71%) |
Sep 12, 2012 | 53.01 | 53.70 | 52.10 | 52.42 | 1,999 | -0.35(-0.65%) |
Sep 11, 2012 | 52.96 | 52.96 | 52.71 | 52.76 | 4,450 | -0.54(-1.01%) |
Sep 10, 2012 | 52.34 | 53.65 | 52.34 | 53.30 | 31,718 | -0.34(-0.63%) |
Sep 07, 2012 | 53.68 | 53.68 | 53.20 | 53.64 | 7,881 | +0.08(+0.15%) |
Sep 06, 2012 | 53.87 | 54.41 | 53.36 | 53.56 | 3,959 | -0.09(-0.17%) |
Sep 05, 2012 | 53.92 | 54.39 | 53.61 | 53.65 | 10,770 | +0.07(+0.14%) |