Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 30.66 | 30.66 | 29.97 | 30.22 | 1,079,651 | -0.22(-0.72%) |
Nov 29, 2012 | 30.24 | 30.72 | 30.01 | 30.44 | 1,384,011 | +0.36(+1.20%) |
Nov 28, 2012 | 29.81 | 30.08 | 29.21 | 30.08 | 1,426,547 | -0.03(-0.10%) |
Nov 27, 2012 | 31.05 | 31.20 | 30.07 | 30.11 | 1,377,028 | -0.98(-3.15%) |
Nov 26, 2012 | 31.29 | 31.56 | 31.04 | 31.09 | 1,132,171 | -0.36(-1.14%) |
Nov 23, 2012 | 31.39 | 31.72 | 31.15 | 31.45 | 449,465 | +0.31(+1.00%) |
Nov 21, 2012 | 31.09 | 31.38 | 30.87 | 31.14 | 979,587 | +0.18(+0.58%) |
Nov 20, 2012 | 31.18 | 31.39 | 30.71 | 30.96 | 1,655,288 | -0.38(-1.21%) |
Nov 19, 2012 | 31.07 | 31.40 | 30.67 | 31.34 | 2,444,012 | +1.02(+3.36%) |
Nov 16, 2012 | 29.52 | 30.36 | 29.33 | 30.32 | 2,920,113 | +0.76(+2.57%) |
Nov 15, 2012 | 29.79 | 30.12 | 28.93 | 29.56 | 1,762,136 | -0.26(-0.87%) |
Nov 14, 2012 | 30.49 | 30.72 | 29.70 | 29.82 | 2,773,928 | +0.00(+0.00%) |
Nov 13, 2012 | 29.67 | 30.52 | 29.45 | 29.82 | 1,555,998 | -0.07(-0.23%) |
Nov 12, 2012 | 30.08 | 30.24 | 29.71 | 29.89 | 832,000 | -0.15(-0.50%) |
Nov 09, 2012 | 29.93 | 30.68 | 29.62 | 30.04 | 1,598,915 | -0.29(-0.96%) |
Nov 08, 2012 | 30.75 | 32.26 | 30.23 | 30.33 | 2,925,091 | +0.20(+0.66%) |
Nov 07, 2012 | 30.83 | 30.92 | 29.82 | 30.13 | 1,635,605 | -1.36(-4.32%) |
Nov 06, 2012 | 31.18 | 31.58 | 31.03 | 31.49 | 1,501,952 | +0.46(+1.48%) |
Nov 05, 2012 | 30.57 | 31.25 | 30.54 | 31.03 | 1,222,682 | +0.34(+1.11%) |
Nov 02, 2012 | 31.00 | 31.21 | 30.51 | 30.69 | 1,097,960 | -0.21(-0.68%) |
Nov 01, 2012 | 29.47 | 30.93 | 29.25 | 30.90 | 1,210,842 | +1.53(+5.21%) |
Oct 31, 2012 | 29.00 | 29.41 | 28.83 | 29.37 | 1,175,697 | +0.24(+0.82%) |
Oct 26, 2012 | 29.23 | 29.13 | 29.13 | 29.13 | 428,300 | -0.17(-0.58%) |
Oct 25, 2012 | 29.01 | 29.31 | 28.49 | 29.30 | 789,727 | +0.68(+2.38%) |
Oct 24, 2012 | 29.26 | 29.42 | 28.39 | 28.62 | 702,186 | -0.48(-1.65%) |
Oct 23, 2012 | 29.24 | 29.24 | 28.15 | 29.10 | 1,383,677 | -1.31(-4.31%) |
Oct 19, 2012 | 30.91 | 31.00 | 30.15 | 30.41 | 776,406 | -0.63(-2.03%) |
Oct 18, 2012 | 31.00 | 31.36 | 30.77 | 31.04 | 1,114,203 | -0.04(-0.13%) |
Oct 17, 2012 | 31.04 | 31.49 | 30.92 | 31.08 | 940,980 | +0.01(+0.03%) |
Oct 16, 2012 | 30.60 | 31.11 | 30.58 | 31.07 | 590,426 | +0.67(+2.20%) |
Oct 15, 2012 | 30.72 | 30.95 | 29.98 | 30.40 | 904,627 | -0.41(-1.33%) |
Oct 12, 2012 | 31.17 | 31.33 | 30.56 | 30.81 | 853,228 | -0.52(-1.66%) |
Oct 11, 2012 | 30.91 | 31.45 | 30.62 | 31.33 | 1,333,959 | +0.86(+2.82%) |
Oct 10, 2012 | 30.68 | 31.21 | 30.32 | 30.47 | 1,620,677 | -0.37(-1.20%) |
Oct 09, 2012 | 30.39 | 31.00 | 30.32 | 30.84 | 1,342,938 | +0.59(+1.95%) |
Oct 08, 2012 | 30.05 | 30.58 | 29.68 | 30.25 | 1,107,605 | -0.11(-0.36%) |
Oct 05, 2012 | 30.36 | 30.78 | 30.11 | 30.36 | 2,645,100 | +0.17(+0.56%) |
Oct 04, 2012 | 29.57 | 30.47 | 29.45 | 30.19 | 1,235,328 | +0.84(+2.86%) |
Oct 03, 2012 | 29.74 | 29.87 | 28.85 | 29.35 | 1,480,288 | -0.46(-1.54%) |
Oct 02, 2012 | 29.93 | 30.14 | 29.14 | 29.81 | 1,736,222 | +0.09(+0.30%) |
Oct 01, 2012 | 29.82 | 30.38 | 29.61 | 29.72 | 1,335,481 | +0.25(+0.85%) |
Sep 28, 2012 | 28.98 | 29.89 | 28.84 | 29.47 | 1,866,808 | +0.37(+1.27%) |
Sep 27, 2012 | 28.46 | 29.52 | 28.40 | 29.10 | 1,536,891 | +0.98(+3.49%) |
Sep 26, 2012 | 29.07 | 29.10 | 27.86 | 28.12 | 2,108,236 | -0.96(-3.30%) |
Sep 25, 2012 | 30.22 | 30.62 | 29.01 | 29.08 | 1,746,905 | -0.91(-3.03%) |
Sep 24, 2012 | 30.42 | 30.63 | 29.75 | 29.99 | 1,473,250 | -0.89(-2.88%) |
Sep 21, 2012 | 31.47 | 31.54 | 30.74 | 30.88 | 2,310,775 | +0.09(+0.29%) |
Sep 20, 2012 | 31.17 | 31.29 | 30.68 | 30.79 | 1,736,600 | -0.17(-0.55%) |
Sep 19, 2012 | 30.94 | 31.08 | 30.27 | 30.96 | 1,303,788 | -0.08(-0.26%) |
Sep 18, 2012 | 31.60 | 31.60 | 30.35 | 31.04 | 1,246,123 | -0.60(-1.90%) |
Sep 17, 2012 | 32.30 | 32.72 | 31.42 | 31.64 | 1,269,567 | -0.82(-2.53%) |
Sep 14, 2012 | 31.53 | 32.55 | 31.48 | 32.46 | 2,760,567 | +1.18(+3.77%) |
Sep 13, 2012 | 30.75 | 31.80 | 30.27 | 31.28 | 1,686,159 | +0.57(+1.86%) |
Sep 12, 2012 | 30.53 | 30.71 | 30.12 | 30.71 | 1,297,961 | +0.18(+0.59%) |
Sep 11, 2012 | 30.68 | 31.25 | 30.41 | 30.53 | 1,425,761 | -0.07(-0.23%) |
Sep 10, 2012 | 30.56 | 31.20 | 30.55 | 30.60 | 1,337,042 | -0.18(-0.58%) |
Sep 07, 2012 | 30.81 | 31.32 | 30.45 | 30.78 | 3,207,881 | +0.27(+0.88%) |
Sep 06, 2012 | 30.36 | 31.25 | 30.28 | 30.51 | 2,229,794 | +0.42(+1.40%) |
Sep 05, 2012 | 29.48 | 30.48 | 29.22 | 30.09 | 2,018,654 | +0.49(+1.66%) |