Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 32.26 | 33.14 | 32.19 | 32.77 | 2,948,880 | +0.56(+1.74%) |
Nov 29, 2012 | 31.60 | 32.27 | 31.27 | 32.22 | 2,544,604 | +0.84(+2.67%) |
Nov 28, 2012 | 31.23 | 31.54 | 31.05 | 31.38 | 1,844,632 | -0.10(-0.33%) |
Nov 27, 2012 | 31.55 | 32.27 | 31.44 | 31.48 | 1,762,479 | -0.20(-0.63%) |
Nov 26, 2012 | 31.56 | 31.78 | 31.46 | 31.68 | 757,816 | -0.02(-0.08%) |
Nov 23, 2012 | 31.61 | 31.89 | 31.37 | 31.70 | 396,095 | +0.42(+1.33%) |
Nov 21, 2012 | 31.15 | 31.38 | 30.87 | 31.29 | 712,840 | +0.14(+0.44%) |
Nov 20, 2012 | 31.86 | 31.86 | 30.95 | 31.15 | 1,273,385 | -0.75(-2.35%) |
Nov 19, 2012 | 31.25 | 31.96 | 31.25 | 31.90 | 1,510,092 | +1.10(+3.58%) |
Nov 16, 2012 | 31.01 | 31.21 | 30.45 | 30.80 | 1,760,861 | -0.21(-0.67%) |
Nov 15, 2012 | 30.95 | 31.30 | 30.83 | 31.01 | 1,540,178 | -0.06(-0.21%) |
Nov 14, 2012 | 31.21 | 31.34 | 30.95 | 31.07 | 1,791,314 | -0.19(-0.61%) |
Nov 13, 2012 | 30.55 | 31.30 | 30.55 | 31.27 | 1,646,501 | +0.51(+1.66%) |
Nov 12, 2012 | 30.90 | 31.02 | 30.62 | 30.75 | 1,111,407 | +0.01(+0.03%) |
Nov 09, 2012 | 30.63 | 31.07 | 30.55 | 30.75 | 1,171,249 | +0.03(+0.10%) |
Nov 08, 2012 | 31.27 | 31.44 | 30.33 | 30.71 | 1,327,848 | -0.50(-1.59%) |
Nov 07, 2012 | 31.23 | 31.75 | 31.07 | 31.21 | 1,916,624 | -0.98(-3.05%) |
Nov 06, 2012 | 31.52 | 32.39 | 31.52 | 32.19 | 930,837 | +0.57(+1.79%) |
Nov 05, 2012 | 31.15 | 31.66 | 31.15 | 31.62 | 780,313 | +0.35(+1.12%) |
Nov 02, 2012 | 32.30 | 32.36 | 31.23 | 31.27 | 1,397,619 | -0.80(-2.49%) |
Nov 01, 2012 | 30.40 | 32.13 | 30.32 | 32.07 | 1,645,045 | +1.73(+5.71%) |
Oct 31, 2012 | 30.68 | 31.14 | 30.10 | 30.34 | 1,516,949 | -0.31(-1.02%) |
Oct 26, 2012 | 30.25 | 30.65 | 30.65 | 30.65 | 1,033,063 | +0.31(+1.03%) |
Oct 25, 2012 | 30.55 | 30.82 | 30.07 | 30.34 | 1,310,847 | -0.24(-0.77%) |
Oct 24, 2012 | 31.00 | 31.08 | 30.45 | 30.57 | 2,669,955 | +0.14(+0.45%) |
Oct 23, 2012 | 28.84 | 31.45 | 28.84 | 30.44 | 4,399,852 | +0.74(+2.50%) |
Oct 19, 2012 | 30.18 | 30.29 | 29.64 | 29.70 | 2,061,182 | -0.76(-2.49%) |
Oct 18, 2012 | 30.10 | 30.61 | 29.99 | 30.45 | 1,699,246 | +0.18(+0.61%) |
Oct 17, 2012 | 29.56 | 30.38 | 29.47 | 30.27 | 1,964,881 | +0.80(+2.70%) |
Oct 16, 2012 | 28.73 | 29.77 | 28.70 | 29.47 | 2,187,998 | +0.91(+3.18%) |
Oct 15, 2012 | 28.25 | 28.58 | 27.86 | 28.57 | 2,093,278 | +0.42(+1.50%) |
Oct 12, 2012 | 28.31 | 28.60 | 27.88 | 28.14 | 3,675,372 | -0.27(-0.95%) |
Oct 11, 2012 | 29.02 | 29.28 | 28.41 | 28.41 | 3,755,924 | -0.21(-0.72%) |
Oct 10, 2012 | 29.28 | 29.28 | 28.49 | 28.62 | 2,005,288 | -0.65(-2.23%) |
Oct 09, 2012 | 29.35 | 29.66 | 29.12 | 29.28 | 1,675,124 | -0.08(-0.27%) |
Oct 08, 2012 | 29.49 | 29.59 | 29.21 | 29.35 | 3,309,769 | -0.51(-1.71%) |
Oct 05, 2012 | 30.35 | 30.55 | 29.69 | 29.86 | 3,134,408 | -0.18(-0.61%) |
Oct 04, 2012 | 30.13 | 30.24 | 29.85 | 30.05 | 1,500,385 | +0.09(+0.29%) |
Oct 03, 2012 | 30.19 | 30.36 | 29.83 | 29.96 | 1,881,695 | -0.32(-1.05%) |
Oct 02, 2012 | 30.18 | 30.61 | 29.94 | 30.28 | 1,743,603 | +0.22(+0.72%) |
Oct 01, 2012 | 30.45 | 30.74 | 29.93 | 30.06 | 1,894,885 | -0.15(-0.50%) |
Sep 28, 2012 | 30.24 | 30.57 | 30.00 | 30.22 | 3,535,057 | -0.23(-0.76%) |
Sep 27, 2012 | 30.71 | 30.87 | 30.26 | 30.45 | 2,443,334 | +0.00(+0.00%) |
Sep 26, 2012 | 30.08 | 30.65 | 29.89 | 30.45 | 1,767,351 | +0.36(+1.19%) |
Sep 25, 2012 | 31.15 | 31.40 | 30.08 | 30.09 | 2,440,714 | -0.96(-3.11%) |
Sep 24, 2012 | 31.85 | 31.86 | 30.73 | 31.05 | 3,475,890 | -0.83(-2.60%) |
Sep 21, 2012 | 32.91 | 33.57 | 31.71 | 31.88 | 4,618,059 | -1.62(-4.83%) |
Sep 20, 2012 | 33.12 | 33.64 | 32.54 | 33.50 | 1,852,242 | -0.52(-1.52%) |
Sep 19, 2012 | 33.55 | 34.42 | 33.38 | 34.02 | 3,133,037 | +0.94(+2.84%) |
Sep 18, 2012 | 32.95 | 33.11 | 32.65 | 33.08 | 1,176,269 | -0.06(-0.19%) |
Sep 17, 2012 | 33.82 | 33.92 | 32.94 | 33.14 | 1,603,515 | -0.88(-2.58%) |
Sep 14, 2012 | 32.93 | 34.39 | 32.93 | 34.02 | 2,855,199 | +1.14(+3.47%) |
Sep 13, 2012 | 31.36 | 33.05 | 31.21 | 32.88 | 1,760,122 | +1.39(+4.40%) |
Sep 12, 2012 | 31.79 | 31.99 | 31.40 | 31.49 | 1,366,581 | -0.22(-0.68%) |
Sep 11, 2012 | 31.88 | 32.10 | 31.66 | 31.71 | 1,983,500 | -0.26(-0.80%) |
Sep 10, 2012 | 31.31 | 32.18 | 31.20 | 31.96 | 2,343,707 | +0.43(+1.37%) |
Sep 07, 2012 | 30.83 | 31.76 | 30.54 | 31.53 | 2,172,761 | +1.00(+3.26%) |
Sep 06, 2012 | 29.78 | 30.82 | 29.78 | 30.53 | 1,967,265 | +1.00(+3.40%) |
Sep 05, 2012 | 29.71 | 30.14 | 29.50 | 29.53 | 2,417,407 | -0.20(-0.67%) |