Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 30.17 | 30.27 | 29.95 | 30.20 | 1,324,435 | +0.14(+0.47%) |
Nov 29, 2012 | 29.88 | 30.17 | 29.72 | 30.06 | 806,407 | +0.16(+0.53%) |
Nov 28, 2012 | 29.53 | 29.99 | 29.37 | 29.90 | 883,585 | +0.19(+0.64%) |
Nov 27, 2012 | 29.50 | 29.83 | 29.34 | 29.71 | 949,248 | +0.12(+0.40%) |
Nov 26, 2012 | 29.25 | 29.67 | 29.25 | 29.59 | 1,205,350 | +0.21(+0.70%) |
Nov 23, 2012 | 29.44 | 29.67 | 29.18 | 29.38 | 483,138 | -0.10(-0.35%) |
Nov 21, 2012 | 29.58 | 29.67 | 29.22 | 29.49 | 1,000,680 | -0.01(-0.03%) |
Nov 20, 2012 | 29.16 | 29.52 | 29.16 | 29.49 | 1,086,744 | +0.23(+0.78%) |
Nov 19, 2012 | 29.63 | 29.64 | 29.18 | 29.26 | 900,737 | -0.03(-0.11%) |
Nov 16, 2012 | 29.00 | 29.47 | 28.88 | 29.30 | 1,650,697 | +0.32(+1.09%) |
Nov 15, 2012 | 28.95 | 29.08 | 28.82 | 28.98 | 2,235,607 | +0.09(+0.33%) |
Nov 14, 2012 | 28.86 | 29.04 | 28.44 | 28.88 | 1,478,600 | +0.05(+0.16%) |
Nov 13, 2012 | 28.48 | 29.10 | 28.46 | 28.84 | 721,529 | +0.14(+0.49%) |
Nov 12, 2012 | 28.77 | 28.88 | 28.44 | 28.70 | 693,981 | -0.02(-0.08%) |
Nov 09, 2012 | 28.58 | 28.88 | 28.47 | 28.72 | 804,415 | +0.04(+0.14%) |
Nov 08, 2012 | 28.63 | 29.27 | 28.46 | 28.68 | 817,061 | -0.04(-0.14%) |
Nov 07, 2012 | 29.23 | 29.23 | 28.60 | 28.72 | 1,383,318 | -0.55(-1.88%) |
Nov 06, 2012 | 28.58 | 29.34 | 28.58 | 29.27 | 862,650 | +0.59(+2.06%) |
Nov 05, 2012 | 28.60 | 28.88 | 28.33 | 28.68 | 522,710 | +0.00(+0.00%) |
Nov 02, 2012 | 28.93 | 28.97 | 28.63 | 28.68 | 705,132 | -0.07(-0.25%) |
Nov 01, 2012 | 28.92 | 29.02 | 28.49 | 28.75 | 870,077 | -0.12(-0.41%) |
Oct 31, 2012 | 28.68 | 28.98 | 28.52 | 28.87 | 1,020,392 | +0.06(+0.22%) |
Oct 26, 2012 | 28.84 | 28.81 | 28.81 | 28.81 | 589,493 | -0.08(-0.27%) |
Oct 25, 2012 | 28.97 | 29.02 | 28.72 | 28.88 | 723,159 | +0.02(+0.08%) |
Oct 24, 2012 | 28.66 | 29.01 | 28.43 | 28.86 | 797,732 | +0.18(+0.63%) |
Oct 23, 2012 | 28.96 | 29.05 | 28.58 | 28.68 | 1,375,365 | -0.61(-2.09%) |
Oct 19, 2012 | 29.19 | 29.40 | 29.07 | 29.29 | 1,105,900 | +0.01(+0.03%) |
Oct 18, 2012 | 29.30 | 29.41 | 29.12 | 29.29 | 784,000 | -0.02(-0.08%) |
Oct 17, 2012 | 28.66 | 29.37 | 28.54 | 29.31 | 934,858 | +0.78(+2.73%) |
Oct 16, 2012 | 28.58 | 28.64 | 28.29 | 28.53 | 1,182,822 | +0.09(+0.30%) |
Oct 15, 2012 | 28.59 | 28.59 | 28.34 | 28.44 | 908,941 | -0.09(-0.33%) |
Oct 12, 2012 | 28.74 | 28.89 | 28.43 | 28.54 | 988,757 | -0.27(-0.93%) |
Oct 11, 2012 | 29.09 | 29.09 | 28.71 | 28.81 | 786,156 | -0.10(-0.35%) |
Oct 10, 2012 | 28.80 | 29.10 | 28.69 | 28.91 | 677,880 | +0.03(+0.11%) |
Oct 09, 2012 | 29.25 | 29.31 | 28.70 | 28.88 | 678,073 | -0.32(-1.10%) |
Oct 08, 2012 | 29.16 | 29.22 | 29.04 | 29.20 | 385,485 | -0.06(-0.21%) |
Oct 05, 2012 | 29.29 | 29.40 | 29.12 | 29.26 | 459,981 | +0.05(+0.16%) |
Oct 04, 2012 | 29.12 | 29.31 | 28.96 | 29.21 | 775,609 | +0.16(+0.54%) |
Oct 03, 2012 | 28.96 | 29.14 | 28.83 | 29.06 | 715,111 | +0.13(+0.43%) |
Oct 02, 2012 | 29.02 | 29.21 | 28.73 | 28.93 | 852,161 | +0.09(+0.33%) |
Oct 01, 2012 | 29.06 | 29.18 | 28.70 | 28.84 | 800,315 | -0.28(-0.97%) |
Sep 28, 2012 | 28.94 | 29.15 | 28.82 | 29.12 | 819,303 | +0.13(+0.43%) |
Sep 27, 2012 | 28.89 | 29.01 | 28.63 | 28.99 | 846,051 | +0.08(+0.27%) |
Sep 26, 2012 | 29.10 | 29.21 | 28.82 | 28.92 | 888,527 | -0.16(-0.54%) |
Sep 25, 2012 | 29.29 | 29.47 | 29.01 | 29.07 | 940,302 | -0.23(-0.78%) |
Sep 24, 2012 | 28.84 | 29.38 | 28.84 | 29.30 | 966,234 | +0.38(+1.30%) |
Sep 21, 2012 | 28.90 | 29.19 | 28.84 | 28.92 | 1,059,103 | +0.08(+0.27%) |
Sep 20, 2012 | 28.91 | 29.03 | 28.69 | 28.85 | 1,579,099 | +0.27(+0.93%) |
Sep 19, 2012 | 28.48 | 28.71 | 28.39 | 28.58 | 1,003,864 | +0.20(+0.72%) |
Sep 18, 2012 | 27.89 | 28.41 | 27.89 | 28.37 | 1,333,752 | +0.37(+1.32%) |
Sep 17, 2012 | 28.17 | 28.36 | 27.93 | 28.00 | 1,595,782 | -0.17(-0.61%) |
Sep 14, 2012 | 29.19 | 29.19 | 28.14 | 28.18 | 2,864,024 | -1.05(-3.58%) |
Sep 13, 2012 | 29.39 | 29.39 | 29.07 | 29.22 | 1,534,322 | -0.07(-0.24%) |
Sep 12, 2012 | 29.75 | 29.75 | 29.20 | 29.29 | 933,535 | -0.09(-0.29%) |
Sep 11, 2012 | 29.29 | 29.43 | 29.20 | 29.38 | 866,861 | +0.06(+0.21%) |
Sep 10, 2012 | 29.39 | 29.47 | 29.21 | 29.32 | 1,092,946 | +0.02(+0.08%) |
Sep 07, 2012 | 29.62 | 29.65 | 29.18 | 29.29 | 1,534,344 | -0.31(-1.06%) |
Sep 06, 2012 | 29.17 | 29.61 | 29.13 | 29.61 | 1,141,332 | +0.59(+2.03%) |
Sep 05, 2012 | 29.27 | 29.32 | 28.85 | 29.02 | 1,122,106 | -0.35(-1.20%) |