Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 51.00 | 52.61 | 50.66 | 52.20 | 16,016 | +0.80(+1.56%) |
Nov 29, 2012 | 50.82 | 51.46 | 50.20 | 51.40 | 5,472 | +1.29(+2.58%) |
Nov 28, 2012 | 51.19 | 51.86 | 50.10 | 50.10 | 17,898 | -1.45(-2.81%) |
Nov 27, 2012 | 51.74 | 52.00 | 51.07 | 51.55 | 25,695 | -0.79(-1.51%) |
Nov 26, 2012 | 53.73 | 54.01 | 52.29 | 52.35 | 14,305 | -1.46(-2.71%) |
Nov 23, 2012 | 54.14 | 54.20 | 53.42 | 53.80 | 1,099 | +0.15(+0.27%) |
Nov 21, 2012 | 53.07 | 54.11 | 52.84 | 53.66 | 3,757 | +0.00(+0.00%) |
Nov 20, 2012 | 53.00 | 53.74 | 52.47 | 53.66 | 6,489 | +0.55(+1.04%) |
Nov 19, 2012 | 52.66 | 53.93 | 51.93 | 53.11 | 12,592 | +0.61(+1.15%) |
Nov 16, 2012 | 52.68 | 52.68 | 51.42 | 52.50 | 5,927 | +0.12(+0.23%) |
Nov 15, 2012 | 52.35 | 52.38 | 51.53 | 52.38 | 6,770 | +0.23(+0.44%) |
Nov 14, 2012 | 52.10 | 52.68 | 50.83 | 52.15 | 14,254 | +0.20(+0.39%) |
Nov 13, 2012 | 52.29 | 52.54 | 51.03 | 51.95 | 12,078 | -0.61(-1.16%) |
Nov 12, 2012 | 52.15 | 52.67 | 50.75 | 52.56 | 13,954 | +0.75(+1.44%) |
Nov 09, 2012 | 51.89 | 52.15 | 50.60 | 51.82 | 13,086 | -0.34(-0.65%) |
Nov 08, 2012 | 52.20 | 52.32 | 51.63 | 52.15 | 6,942 | +0.17(+0.33%) |
Nov 07, 2012 | 52.38 | 52.38 | 51.55 | 51.98 | 8,274 | -0.13(-0.24%) |
Nov 06, 2012 | 50.49 | 53.04 | 49.32 | 52.11 | 17,315 | +1.32(+2.60%) |
Nov 05, 2012 | 48.22 | 51.02 | 48.18 | 50.79 | 9,186 | +2.47(+5.11%) |
Nov 02, 2012 | 48.41 | 49.45 | 47.38 | 48.32 | 14,577 | -0.19(-0.39%) |
Nov 01, 2012 | 47.92 | 48.56 | 47.69 | 48.51 | 5,267 | +0.57(+1.20%) |
Oct 31, 2012 | 48.45 | 49.19 | 47.94 | 47.94 | 8,623 | -1.18(-2.39%) |
Oct 26, 2012 | 48.12 | 49.11 | 49.11 | 49.11 | 6,586 | +0.62(+1.28%) |
Oct 25, 2012 | 48.81 | 48.81 | 47.37 | 48.49 | 16,602 | -0.39(-0.81%) |
Oct 24, 2012 | 48.79 | 49.46 | 48.78 | 48.88 | 16,926 | -0.22(-0.45%) |
Oct 23, 2012 | 49.50 | 49.50 | 48.41 | 49.10 | 8,868 | -1.78(-3.49%) |
Oct 19, 2012 | 50.67 | 51.12 | 50.67 | 50.88 | 10,694 | -0.09(-0.17%) |
Oct 18, 2012 | 51.20 | 51.46 | 50.66 | 50.97 | 10,037 | -0.35(-0.68%) |
Oct 17, 2012 | 51.02 | 51.46 | 50.64 | 51.32 | 16,303 | +0.29(+0.57%) |
Oct 16, 2012 | 50.72 | 51.20 | 50.56 | 51.02 | 5,194 | +0.35(+0.68%) |
Oct 15, 2012 | 51.05 | 51.05 | 50.66 | 50.68 | 769 | -0.15(-0.30%) |
Oct 12, 2012 | 50.10 | 50.83 | 49.75 | 50.83 | 23,598 | +0.67(+1.34%) |
Oct 11, 2012 | 51.19 | 51.19 | 49.88 | 50.16 | 8,618 | -0.93(-1.82%) |
Oct 10, 2012 | 51.02 | 51.37 | 50.38 | 51.09 | 8,783 | +0.15(+0.30%) |
Oct 09, 2012 | 51.04 | 51.32 | 50.56 | 50.93 | 5,849 | +0.13(+0.25%) |
Oct 08, 2012 | 49.89 | 50.92 | 49.55 | 50.81 | 4,882 | +0.94(+1.88%) |
Oct 05, 2012 | 50.58 | 50.58 | 49.48 | 49.87 | 16,107 | -0.76(-1.49%) |
Oct 04, 2012 | 49.65 | 51.53 | 49.65 | 50.62 | 12,303 | +1.17(+2.36%) |
Oct 03, 2012 | 49.83 | 49.84 | 49.10 | 49.46 | 16,092 | -0.10(-0.20%) |
Oct 02, 2012 | 49.66 | 49.66 | 49.56 | 49.56 | 22,154 | -0.07(-0.15%) |
Oct 01, 2012 | 49.83 | 50.40 | 49.55 | 49.63 | 13,936 | -0.38(-0.76%) |
Sep 28, 2012 | 49.58 | 50.70 | 49.15 | 50.01 | 9,593 | +0.45(+0.91%) |
Sep 27, 2012 | 49.48 | 50.04 | 49.34 | 49.56 | 14,947 | -0.42(-0.85%) |
Sep 26, 2012 | 50.53 | 50.53 | 49.80 | 49.99 | 6,117 | -0.26(-0.53%) |
Sep 25, 2012 | 50.77 | 50.95 | 50.12 | 50.25 | 7,046 | +0.06(+0.13%) |
Sep 24, 2012 | 51.82 | 51.98 | 50.11 | 50.19 | 10,666 | -1.50(-2.91%) |
Sep 21, 2012 | 51.88 | 52.10 | 51.48 | 51.69 | 6,276 | -0.20(-0.39%) |
Sep 20, 2012 | 50.70 | 52.06 | 50.70 | 51.89 | 6,147 | +1.19(+2.35%) |
Sep 19, 2012 | 48.61 | 51.01 | 48.61 | 50.70 | 27,336 | +0.94(+1.89%) |
Sep 18, 2012 | 50.73 | 51.37 | 49.06 | 49.76 | 24,090 | -0.72(-1.43%) |
Sep 17, 2012 | 50.85 | 51.01 | 50.05 | 50.48 | 13,096 | -0.21(-0.41%) |
Sep 14, 2012 | 52.39 | 52.39 | 50.10 | 50.69 | 14,498 | -0.41(-0.80%) |
Sep 13, 2012 | 52.48 | 53.43 | 50.10 | 51.10 | 15,760 | -1.42(-2.71%) |
Sep 12, 2012 | 53.11 | 53.80 | 52.20 | 52.52 | 1,995 | -0.35(-0.65%) |
Sep 11, 2012 | 53.07 | 53.07 | 52.81 | 52.86 | 4,442 | -0.54(-1.01%) |
Sep 10, 2012 | 52.44 | 53.75 | 52.44 | 53.40 | 31,657 | -0.34(-0.63%) |
Sep 07, 2012 | 53.78 | 53.78 | 53.30 | 53.74 | 7,866 | +0.08(+0.15%) |
Sep 06, 2012 | 53.98 | 54.51 | 53.46 | 53.66 | 3,951 | -0.09(-0.17%) |
Sep 05, 2012 | 54.02 | 54.50 | 53.71 | 53.75 | 10,749 | +0.07(+0.14%) |