Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 29.59 | 29.59 | 27.88 | 28.46 | 440,208 | -1.13(-3.82%) |
Nov 29, 2012 | 29.52 | 29.75 | 28.97 | 29.59 | 366,182 | +0.13(+0.44%) |
Nov 28, 2012 | 27.28 | 29.57 | 27.20 | 29.46 | 878,197 | +2.10(+7.66%) |
Nov 27, 2012 | 27.49 | 27.54 | 26.89 | 27.36 | 1,174,087 | +0.04(+0.16%) |
Nov 26, 2012 | 27.63 | 27.68 | 26.91 | 27.32 | 655,696 | -0.34(-1.23%) |
Nov 23, 2012 | 27.45 | 27.88 | 27.31 | 27.66 | 132,365 | +0.38(+1.39%) |
Nov 21, 2012 | 27.41 | 27.45 | 27.00 | 27.28 | 312,933 | +0.17(+0.63%) |
Nov 20, 2012 | 27.60 | 27.76 | 26.97 | 27.11 | 605,772 | -0.56(-2.02%) |
Nov 19, 2012 | 27.82 | 27.96 | 27.47 | 27.67 | 388,220 | +0.18(+0.65%) |
Nov 16, 2012 | 26.99 | 27.78 | 26.88 | 27.49 | 605,593 | +0.60(+2.23%) |
Nov 15, 2012 | 27.18 | 27.75 | 26.15 | 26.89 | 2,310,067 | -2.19(-7.53%) |
Nov 14, 2012 | 30.08 | 30.30 | 29.06 | 29.08 | 680,335 | -0.92(-3.07%) |
Nov 13, 2012 | 30.00 | 30.42 | 29.99 | 30.00 | 598,724 | -0.04(-0.13%) |
Nov 12, 2012 | 30.26 | 30.39 | 29.98 | 30.04 | 331,080 | -0.13(-0.43%) |
Nov 09, 2012 | 29.65 | 30.63 | 29.52 | 30.17 | 454,197 | +0.52(+1.75%) |
Nov 08, 2012 | 30.67 | 31.01 | 29.54 | 29.65 | 540,587 | -1.14(-3.70%) |
Nov 07, 2012 | 31.05 | 31.48 | 30.43 | 30.79 | 493,190 | -0.73(-2.32%) |
Nov 06, 2012 | 31.45 | 31.66 | 31.30 | 31.52 | 378,082 | +0.03(+0.10%) |
Nov 05, 2012 | 30.80 | 31.56 | 30.71 | 31.49 | 382,642 | +0.59(+1.91%) |
Nov 02, 2012 | 31.52 | 31.72 | 30.78 | 30.90 | 642,833 | -0.55(-1.75%) |
Nov 01, 2012 | 30.67 | 31.87 | 30.52 | 31.45 | 825,739 | +0.75(+2.44%) |
Oct 31, 2012 | 30.48 | 30.73 | 30.23 | 30.70 | 375,198 | +0.33(+1.09%) |
Oct 26, 2012 | 30.21 | 30.37 | 30.37 | 30.37 | 689,500 | +0.07(+0.23%) |
Oct 25, 2012 | 30.57 | 30.63 | 30.01 | 30.30 | 430,102 | +0.03(+0.10%) |
Oct 24, 2012 | 31.25 | 31.25 | 30.00 | 30.27 | 958,622 | -0.63(-2.04%) |
Oct 23, 2012 | 27.00 | 30.99 | 26.83 | 30.90 | 2,752,822 | +1.41(+4.78%) |
Oct 19, 2012 | 30.06 | 30.28 | 29.39 | 29.49 | 1,303,451 | -0.52(-1.73%) |
Oct 18, 2012 | 30.14 | 30.33 | 29.99 | 30.01 | 827,422 | -0.09(-0.30%) |
Oct 17, 2012 | 30.61 | 30.80 | 29.99 | 30.10 | 1,162,559 | +0.04(+0.13%) |
Oct 16, 2012 | 29.02 | 30.08 | 29.02 | 30.06 | 838,319 | +1.00(+3.44%) |
Oct 15, 2012 | 28.72 | 29.19 | 28.50 | 29.06 | 598,556 | +0.31(+1.08%) |
Oct 12, 2012 | 28.30 | 28.88 | 28.05 | 28.75 | 670,191 | +0.43(+1.52%) |
Oct 11, 2012 | 28.12 | 28.67 | 28.05 | 28.32 | 506,921 | +0.45(+1.61%) |
Oct 10, 2012 | 28.21 | 29.02 | 27.78 | 27.87 | 846,024 | -0.55(-1.94%) |
Oct 09, 2012 | 29.05 | 29.13 | 28.33 | 28.42 | 903,359 | -0.59(-2.03%) |
Oct 08, 2012 | 29.78 | 29.78 | 28.87 | 29.01 | 824,381 | -0.89(-2.98%) |
Oct 05, 2012 | 30.68 | 30.94 | 29.86 | 29.90 | 538,650 | -0.69(-2.26%) |
Oct 04, 2012 | 30.74 | 30.80 | 30.19 | 30.59 | 560,539 | +0.04(+0.13%) |
Oct 03, 2012 | 30.86 | 31.02 | 30.49 | 30.55 | 683,943 | -0.24(-0.78%) |
Oct 02, 2012 | 30.53 | 31.08 | 30.47 | 30.79 | 694,531 | +0.34(+1.12%) |
Oct 01, 2012 | 30.26 | 30.70 | 30.00 | 30.45 | 712,456 | +0.45(+1.50%) |
Sep 28, 2012 | 30.45 | 30.66 | 29.85 | 30.00 | 768,497 | -0.82(-2.66%) |
Sep 27, 2012 | 30.68 | 30.89 | 30.22 | 30.82 | 493,818 | +0.28(+0.92%) |
Sep 26, 2012 | 31.24 | 31.29 | 30.04 | 30.54 | 786,803 | -0.46(-1.48%) |
Sep 25, 2012 | 31.76 | 31.95 | 30.49 | 31.00 | 1,092,478 | -0.40(-1.27%) |
Sep 24, 2012 | 33.30 | 33.66 | 30.97 | 31.40 | 2,520,422 | -3.56(-10.18%) |
Sep 21, 2012 | 35.64 | 35.72 | 34.96 | 34.96 | 804,695 | -0.10(-0.29%) |
Sep 20, 2012 | 35.81 | 35.88 | 35.02 | 35.06 | 594,308 | -0.96(-2.67%) |
Sep 19, 2012 | 36.38 | 36.65 | 35.74 | 36.02 | 483,991 | -0.33(-0.91%) |
Sep 18, 2012 | 35.89 | 36.38 | 35.63 | 36.35 | 439,479 | +0.28(+0.78%) |
Sep 17, 2012 | 37.32 | 37.37 | 35.82 | 36.07 | 613,090 | -1.69(-4.48%) |
Sep 14, 2012 | 36.82 | 38.39 | 36.64 | 37.76 | 632,335 | +1.17(+3.20%) |
Sep 13, 2012 | 35.81 | 36.96 | 35.60 | 36.59 | 388,151 | +0.56(+1.55%) |
Sep 12, 2012 | 35.93 | 36.45 | 35.16 | 36.03 | 443,845 | +0.22(+0.61%) |
Sep 11, 2012 | 35.54 | 36.50 | 35.54 | 35.81 | 909,602 | +0.27(+0.76%) |
Sep 10, 2012 | 35.88 | 36.29 | 35.49 | 35.54 | 637,811 | -0.46(-1.28%) |
Sep 07, 2012 | 34.95 | 36.14 | 34.72 | 36.00 | 572,165 | +1.02(+2.92%) |
Sep 06, 2012 | 34.54 | 35.27 | 34.41 | 34.98 | 690,556 | +0.85(+2.49%) |
Sep 05, 2012 | 34.84 | 34.84 | 33.91 | 34.13 | 470,550 | -0.55(-1.59%) |