Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 32.64 | 32.88 | 32.45 | 32.63 | 904,948 | +0.09(+0.28%) |
Nov 29, 2012 | 32.51 | 33.41 | 32.42 | 32.54 | 4,070,151 | -1.92(-5.57%) |
Nov 28, 2012 | 33.75 | 34.75 | 33.43 | 34.46 | 1,151,876 | +0.51(+1.50%) |
Nov 27, 2012 | 33.70 | 34.40 | 33.12 | 33.95 | 4,204,188 | +1.94(+6.06%) |
Nov 26, 2012 | 33.30 | 34.35 | 31.86 | 32.01 | 3,774,828 | -3.28(-9.29%) |
Nov 23, 2012 | 35.39 | 35.60 | 35.12 | 35.29 | 178,611 | +0.00(+0.00%) |
Nov 21, 2012 | 35.77 | 36.39 | 34.82 | 35.29 | 428,712 | -0.52(-1.45%) |
Nov 20, 2012 | 35.07 | 35.90 | 34.80 | 35.81 | 413,999 | +0.58(+1.65%) |
Nov 19, 2012 | 34.62 | 35.48 | 34.12 | 35.23 | 413,543 | +0.88(+2.56%) |
Nov 16, 2012 | 34.55 | 34.78 | 33.84 | 34.35 | 448,795 | -0.06(-0.17%) |
Nov 15, 2012 | 34.02 | 35.03 | 33.68 | 34.41 | 621,033 | +0.40(+1.18%) |
Nov 14, 2012 | 35.30 | 35.30 | 33.96 | 34.01 | 821,533 | -1.32(-3.74%) |
Nov 13, 2012 | 35.30 | 35.79 | 35.02 | 35.33 | 482,282 | -0.37(-1.04%) |
Nov 12, 2012 | 34.95 | 35.92 | 34.70 | 35.70 | 684,606 | +0.83(+2.38%) |
Nov 09, 2012 | 34.46 | 35.80 | 34.12 | 34.87 | 1,299,989 | +0.22(+0.63%) |
Nov 08, 2012 | 37.20 | 37.20 | 34.60 | 34.65 | 2,278,575 | -2.49(-6.70%) |
Nov 07, 2012 | 37.23 | 38.87 | 37.00 | 37.14 | 1,932,205 | -0.37(-0.99%) |
Nov 06, 2012 | 38.36 | 38.69 | 36.37 | 37.51 | 2,738,275 | -1.09(-2.82%) |
Nov 05, 2012 | 35.20 | 39.18 | 34.91 | 38.60 | 5,254,708 | +4.25(+12.37%) |
Nov 02, 2012 | 34.35 | 34.85 | 34.00 | 34.35 | 1,293,659 | +0.21(+0.62%) |
Nov 01, 2012 | 34.06 | 34.24 | 33.20 | 34.14 | 1,579,332 | +0.14(+0.41%) |
Oct 31, 2012 | 32.95 | 34.63 | 32.50 | 34.00 | 5,181,109 | +5.67(+20.01%) |
Oct 26, 2012 | 27.69 | 28.33 | 28.33 | 28.33 | 717,600 | +0.80(+2.91%) |
Oct 25, 2012 | 26.86 | 27.92 | 26.86 | 27.53 | 666,674 | +0.86(+3.22%) |
Oct 24, 2012 | 26.25 | 26.71 | 26.10 | 26.67 | 232,591 | +0.62(+2.38%) |
Oct 23, 2012 | 25.49 | 26.10 | 25.28 | 26.05 | 178,478 | +0.00(+0.00%) |
Oct 19, 2012 | 25.85 | 26.26 | 25.70 | 26.05 | 283,511 | +0.08(+0.31%) |
Oct 18, 2012 | 26.24 | 26.36 | 25.82 | 25.97 | 164,248 | -0.35(-1.33%) |
Oct 17, 2012 | 26.30 | 26.44 | 26.07 | 26.32 | 168,595 | +0.02(+0.08%) |
Oct 16, 2012 | 26.16 | 26.41 | 26.00 | 26.30 | 196,591 | +0.31(+1.19%) |
Oct 15, 2012 | 25.99 | 26.07 | 25.55 | 25.99 | 210,615 | +0.16(+0.62%) |
Oct 12, 2012 | 25.22 | 25.93 | 25.22 | 25.83 | 251,339 | +0.64(+2.54%) |
Oct 11, 2012 | 25.36 | 25.47 | 25.02 | 25.19 | 175,392 | -0.07(-0.28%) |
Oct 10, 2012 | 25.50 | 25.50 | 24.95 | 25.26 | 328,850 | -0.28(-1.10%) |
Oct 09, 2012 | 25.36 | 25.78 | 25.36 | 25.54 | 258,700 | +0.12(+0.47%) |
Oct 08, 2012 | 25.81 | 25.99 | 25.25 | 25.42 | 313,447 | -0.35(-1.36%) |
Oct 05, 2012 | 26.04 | 26.16 | 25.48 | 25.77 | 428,337 | -0.24(-0.92%) |
Oct 04, 2012 | 26.00 | 26.20 | 25.75 | 26.01 | 329,742 | +0.09(+0.35%) |
Oct 03, 2012 | 25.96 | 26.42 | 25.81 | 25.92 | 641,234 | -0.01(-0.04%) |
Oct 02, 2012 | 25.32 | 26.00 | 25.12 | 25.93 | 680,638 | +0.90(+3.60%) |
Oct 01, 2012 | 26.66 | 26.85 | 24.43 | 25.03 | 1,678,763 | +2.14(+9.35%) |
Sep 28, 2012 | 22.95 | 23.06 | 22.73 | 22.89 | 151,727 | -0.18(-0.78%) |
Sep 27, 2012 | 23.01 | 23.23 | 22.75 | 23.07 | 129,644 | +0.14(+0.61%) |
Sep 26, 2012 | 23.16 | 23.25 | 22.85 | 22.93 | 151,147 | -0.18(-0.78%) |
Sep 25, 2012 | 23.73 | 23.74 | 23.03 | 23.11 | 209,429 | -0.55(-2.32%) |
Sep 24, 2012 | 24.20 | 24.34 | 23.19 | 23.66 | 423,501 | -0.09(-0.38%) |
Sep 21, 2012 | 23.65 | 23.76 | 23.47 | 23.75 | 246,635 | +0.17(+0.72%) |
Sep 20, 2012 | 23.38 | 23.90 | 23.22 | 23.58 | 436,052 | +0.23(+0.99%) |
Sep 19, 2012 | 23.28 | 23.64 | 23.03 | 23.35 | 384,486 | +0.46(+2.01%) |
Sep 18, 2012 | 22.99 | 22.99 | 22.77 | 22.89 | 136,878 | -0.10(-0.43%) |
Sep 17, 2012 | 23.10 | 23.23 | 22.71 | 22.99 | 156,359 | -0.07(-0.30%) |
Sep 14, 2012 | 22.90 | 23.07 | 22.86 | 23.06 | 287,166 | +0.31(+1.36%) |
Sep 13, 2012 | 22.47 | 22.95 | 22.20 | 22.75 | 209,934 | +0.25(+1.11%) |
Sep 12, 2012 | 22.18 | 22.50 | 22.01 | 22.50 | 175,941 | +0.47(+2.13%) |
Sep 11, 2012 | 21.57 | 22.05 | 21.57 | 22.03 | 102,882 | +0.50(+2.32%) |
Sep 10, 2012 | 21.24 | 21.61 | 21.24 | 21.53 | 224,924 | -0.08(-0.37%) |
Sep 07, 2012 | 21.79 | 21.79 | 21.34 | 21.61 | 268,241 | -0.03(-0.14%) |
Sep 06, 2012 | 20.88 | 21.64 | 20.88 | 21.64 | 197,027 | +0.88(+4.24%) |
Sep 05, 2012 | 21.12 | 21.12 | 20.25 | 20.76 | 494,518 | -0.36(-1.70%) |