Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 31.08 | 31.79 | 31.07 | 31.55 | 3,836,772 | +0.49(+1.58%) |
Nov 29, 2012 | 30.96 | 31.68 | 30.93 | 31.06 | 2,848,026 | +0.44(+1.44%) |
Nov 28, 2012 | 29.95 | 30.65 | 29.73 | 30.62 | 1,442,671 | +0.33(+1.10%) |
Nov 27, 2012 | 30.58 | 30.81 | 30.10 | 30.29 | 1,739,948 | -0.36(-1.16%) |
Nov 26, 2012 | 30.82 | 31.18 | 30.35 | 30.64 | 2,252,730 | -0.54(-1.73%) |
Nov 23, 2012 | 31.12 | 31.21 | 30.58 | 31.18 | 756,968 | +0.35(+1.14%) |
Nov 21, 2012 | 31.02 | 31.12 | 30.50 | 30.83 | 1,579,796 | -0.07(-0.23%) |
Nov 20, 2012 | 31.05 | 31.22 | 30.57 | 30.90 | 2,320,986 | -0.31(-0.99%) |
Nov 19, 2012 | 30.56 | 31.37 | 30.50 | 31.21 | 3,190,836 | +1.04(+3.45%) |
Nov 16, 2012 | 29.39 | 30.20 | 28.82 | 30.17 | 4,541,449 | +0.65(+2.19%) |
Nov 15, 2012 | 28.88 | 29.61 | 28.43 | 29.52 | 5,014,420 | +1.69(+6.06%) |
Nov 14, 2012 | 28.28 | 28.70 | 27.69 | 27.84 | 2,734,604 | -0.45(-1.60%) |
Nov 13, 2012 | 27.85 | 28.90 | 27.62 | 28.29 | 2,256,831 | +0.11(+0.41%) |
Nov 12, 2012 | 27.83 | 28.25 | 27.74 | 28.18 | 1,047,271 | +0.46(+1.68%) |
Nov 09, 2012 | 27.53 | 28.21 | 27.39 | 27.71 | 1,365,843 | +0.10(+0.37%) |
Nov 08, 2012 | 28.47 | 28.71 | 27.52 | 27.61 | 1,941,594 | -0.79(-2.78%) |
Nov 07, 2012 | 29.28 | 29.28 | 28.15 | 28.40 | 2,353,381 | -1.38(-4.62%) |
Nov 06, 2012 | 29.56 | 29.97 | 29.17 | 29.78 | 1,378,284 | +0.36(+1.23%) |
Nov 05, 2012 | 28.64 | 29.52 | 28.60 | 29.41 | 1,380,999 | +0.66(+2.29%) |
Nov 02, 2012 | 30.17 | 30.28 | 28.74 | 28.76 | 2,626,356 | -1.18(-3.95%) |
Nov 01, 2012 | 28.86 | 29.99 | 28.79 | 29.94 | 2,524,233 | +1.09(+3.79%) |
Oct 31, 2012 | 29.09 | 29.50 | 28.66 | 28.85 | 2,377,352 | -0.18(-0.60%) |
Oct 26, 2012 | 29.53 | 29.02 | 29.02 | 29.02 | 2,069,173 | -0.57(-1.92%) |
Oct 25, 2012 | 29.72 | 29.87 | 29.33 | 29.59 | 1,615,208 | +0.23(+0.78%) |
Oct 24, 2012 | 29.94 | 30.26 | 29.29 | 29.36 | 1,413,732 | -0.31(-1.06%) |
Oct 23, 2012 | 29.69 | 29.78 | 29.43 | 29.67 | 2,365,524 | -0.60(-1.99%) |
Oct 19, 2012 | 30.89 | 31.17 | 30.13 | 30.28 | 2,174,297 | -0.82(-2.64%) |
Oct 18, 2012 | 30.89 | 31.18 | 30.76 | 31.10 | 1,823,971 | +0.02(+0.08%) |
Oct 17, 2012 | 30.71 | 31.11 | 30.45 | 31.07 | 2,300,885 | +0.13(+0.41%) |
Oct 16, 2012 | 30.86 | 31.22 | 30.63 | 30.95 | 2,454,609 | +0.59(+1.93%) |
Oct 15, 2012 | 29.90 | 30.80 | 29.65 | 30.36 | 4,703,992 | +0.43(+1.43%) |
Oct 12, 2012 | 29.17 | 30.11 | 28.79 | 29.93 | 3,208,170 | +0.81(+2.78%) |
Oct 11, 2012 | 29.12 | 29.50 | 28.75 | 29.12 | 5,435,860 | +0.36(+1.26%) |
Oct 10, 2012 | 29.17 | 29.35 | 28.49 | 28.76 | 2,142,469 | -0.54(-1.83%) |
Oct 09, 2012 | 28.15 | 29.64 | 28.11 | 29.30 | 2,705,356 | +1.19(+4.23%) |
Oct 08, 2012 | 28.13 | 28.48 | 27.90 | 28.11 | 1,816,944 | -0.28(-1.00%) |
Oct 05, 2012 | 28.15 | 28.70 | 28.02 | 28.39 | 2,726,035 | +0.42(+1.51%) |
Oct 04, 2012 | 27.52 | 27.97 | 27.29 | 27.97 | 2,150,575 | +0.68(+2.50%) |
Oct 03, 2012 | 28.51 | 28.60 | 27.13 | 27.29 | 2,955,993 | -1.19(-4.17%) |
Oct 02, 2012 | 28.53 | 28.53 | 28.03 | 28.48 | 2,125,943 | +0.18(+0.64%) |
Oct 01, 2012 | 29.00 | 29.23 | 28.18 | 28.30 | 2,714,914 | -0.43(-1.51%) |
Sep 28, 2012 | 28.68 | 29.04 | 28.68 | 28.73 | 2,645,533 | -0.20(-0.69%) |
Sep 27, 2012 | 28.29 | 28.99 | 28.18 | 28.93 | 2,438,133 | +0.91(+3.25%) |
Sep 26, 2012 | 28.06 | 28.36 | 27.66 | 28.02 | 2,677,227 | -0.14(-0.51%) |
Sep 25, 2012 | 29.19 | 29.26 | 28.11 | 28.16 | 2,939,786 | -0.94(-3.21%) |
Sep 24, 2012 | 29.11 | 29.38 | 28.97 | 29.10 | 2,107,533 | -0.56(-1.89%) |
Sep 21, 2012 | 30.18 | 30.53 | 29.37 | 29.66 | 2,793,049 | +0.14(+0.47%) |
Sep 20, 2012 | 29.38 | 29.67 | 29.14 | 29.52 | 2,568,806 | -0.10(-0.35%) |
Sep 19, 2012 | 29.82 | 29.89 | 29.52 | 29.62 | 2,430,483 | -0.13(-0.45%) |
Sep 18, 2012 | 30.08 | 30.08 | 29.34 | 29.76 | 3,244,292 | -0.29(-0.96%) |
Sep 17, 2012 | 30.92 | 30.92 | 30.04 | 30.05 | 1,812,917 | -1.03(-3.30%) |
Sep 14, 2012 | 30.32 | 31.21 | 30.32 | 31.07 | 2,646,022 | +0.91(+3.00%) |
Sep 13, 2012 | 29.24 | 30.35 | 28.67 | 30.17 | 3,358,724 | +1.03(+3.52%) |
Sep 12, 2012 | 29.35 | 29.69 | 29.12 | 29.14 | 2,466,313 | -0.02(-0.06%) |
Sep 11, 2012 | 28.47 | 29.30 | 28.41 | 29.16 | 1,862,652 | +0.83(+2.92%) |
Sep 10, 2012 | 28.77 | 28.98 | 28.29 | 28.33 | 1,840,078 | -0.63(-2.19%) |
Sep 07, 2012 | 27.84 | 28.99 | 27.83 | 28.97 | 2,323,600 | +1.33(+4.83%) |
Sep 06, 2012 | 27.01 | 27.74 | 26.87 | 27.63 | 3,435,224 | +0.92(+3.43%) |
Sep 05, 2012 | 26.69 | 26.83 | 26.41 | 26.72 | 3,315,014 | +0.00(+0.00%) |