Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 29.05 | 29.15 | 28.33 | 28.90 | 1,551,851 | -0.16(-0.55%) |
Nov 29, 2012 | 29.98 | 30.14 | 28.91 | 29.06 | 1,270,721 | -0.78(-2.62%) |
Nov 28, 2012 | 29.19 | 29.86 | 28.91 | 29.84 | 994,339 | +0.28(+0.96%) |
Nov 27, 2012 | 30.78 | 31.39 | 29.31 | 29.56 | 4,255,906 | -3.83(-11.47%) |
Nov 26, 2012 | 32.64 | 33.43 | 32.13 | 33.39 | 1,461,310 | +0.67(+2.06%) |
Nov 23, 2012 | 32.42 | 32.81 | 32.42 | 32.71 | 218,821 | +0.50(+1.54%) |
Nov 21, 2012 | 32.35 | 32.53 | 31.89 | 32.21 | 793,179 | -0.14(-0.43%) |
Nov 20, 2012 | 31.55 | 32.40 | 31.40 | 32.35 | 898,945 | +0.80(+2.52%) |
Nov 19, 2012 | 31.46 | 31.62 | 30.93 | 31.56 | 958,556 | +0.70(+2.26%) |
Nov 16, 2012 | 31.64 | 31.82 | 30.69 | 30.86 | 1,542,155 | -0.66(-2.09%) |
Nov 15, 2012 | 31.72 | 32.16 | 30.91 | 31.52 | 1,073,127 | -0.44(-1.39%) |
Nov 14, 2012 | 32.74 | 32.87 | 31.77 | 31.96 | 704,825 | -0.54(-1.67%) |
Nov 13, 2012 | 32.55 | 32.82 | 32.27 | 32.51 | 755,277 | -0.22(-0.68%) |
Nov 12, 2012 | 32.93 | 33.27 | 32.44 | 32.73 | 720,388 | -0.10(-0.30%) |
Nov 09, 2012 | 32.51 | 33.01 | 32.32 | 32.83 | 763,319 | +0.21(+0.63%) |
Nov 08, 2012 | 32.76 | 33.03 | 32.31 | 32.62 | 875,758 | -0.18(-0.54%) |
Nov 07, 2012 | 34.08 | 34.08 | 32.66 | 32.80 | 876,556 | -1.09(-3.21%) |
Nov 06, 2012 | 33.28 | 35.03 | 30.74 | 33.88 | 2,234,514 | +3.14(+10.21%) |
Nov 05, 2012 | 30.42 | 30.97 | 30.35 | 30.74 | 451,772 | +0.32(+1.06%) |
Nov 02, 2012 | 30.92 | 30.92 | 29.99 | 30.42 | 559,040 | -0.29(-0.95%) |
Nov 01, 2012 | 29.08 | 30.77 | 29.00 | 30.71 | 1,486,658 | +1.59(+5.47%) |
Oct 31, 2012 | 28.85 | 29.43 | 28.81 | 29.12 | 565,477 | +0.13(+0.45%) |
Oct 26, 2012 | 28.24 | 28.99 | 28.99 | 28.99 | 1,038,224 | +0.81(+2.88%) |
Oct 25, 2012 | 28.70 | 28.75 | 27.75 | 28.18 | 1,196,472 | -0.22(-0.78%) |
Oct 24, 2012 | 29.24 | 29.29 | 28.34 | 28.40 | 871,994 | -0.60(-2.06%) |
Oct 23, 2012 | 28.22 | 29.11 | 27.95 | 29.00 | 830,382 | -0.15(-0.50%) |
Oct 19, 2012 | 29.31 | 29.43 | 28.95 | 29.14 | 735,704 | -0.31(-1.07%) |
Oct 18, 2012 | 29.76 | 29.79 | 29.14 | 29.46 | 957,803 | -0.31(-1.03%) |
Oct 17, 2012 | 28.78 | 29.79 | 28.74 | 29.76 | 1,513,702 | +0.97(+3.38%) |
Oct 16, 2012 | 27.99 | 28.81 | 27.99 | 28.79 | 990,231 | +0.55(+1.95%) |
Oct 15, 2012 | 27.75 | 28.26 | 27.75 | 28.24 | 306,127 | +0.64(+2.33%) |
Oct 12, 2012 | 27.51 | 27.75 | 27.47 | 27.60 | 593,916 | +0.06(+0.22%) |
Oct 11, 2012 | 27.55 | 27.76 | 27.42 | 27.54 | 531,850 | +0.33(+1.21%) |
Oct 10, 2012 | 27.52 | 27.70 | 27.15 | 27.21 | 493,412 | -0.32(-1.17%) |
Oct 09, 2012 | 27.77 | 27.89 | 27.31 | 27.53 | 526,852 | -0.15(-0.55%) |
Oct 08, 2012 | 27.96 | 28.16 | 27.46 | 27.68 | 513,746 | -0.44(-1.55%) |
Oct 05, 2012 | 28.33 | 28.42 | 28.02 | 28.12 | 695,897 | -0.18(-0.62%) |
Oct 04, 2012 | 28.76 | 28.98 | 28.02 | 28.29 | 891,736 | +1.06(+3.91%) |
Oct 03, 2012 | 27.27 | 27.57 | 26.91 | 27.23 | 854,503 | -0.02(-0.08%) |
Oct 02, 2012 | 27.21 | 27.54 | 26.75 | 27.25 | 1,074,350 | -0.56(-2.01%) |
Oct 01, 2012 | 27.82 | 27.95 | 27.67 | 27.81 | 1,058,504 | +0.00(+0.00%) |
Sep 28, 2012 | 27.59 | 27.92 | 27.49 | 27.81 | 1,460,948 | -0.05(-0.19%) |
Sep 27, 2012 | 28.52 | 28.71 | 27.39 | 27.86 | 2,227,640 | +1.52(+5.75%) |
Sep 26, 2012 | 26.23 | 26.53 | 25.98 | 26.35 | 361,537 | +0.13(+0.50%) |
Sep 25, 2012 | 27.18 | 27.19 | 26.18 | 26.22 | 487,236 | -0.91(-3.36%) |
Sep 24, 2012 | 26.66 | 27.31 | 26.64 | 27.13 | 579,190 | +0.26(+0.97%) |
Sep 21, 2012 | 27.47 | 27.60 | 26.73 | 26.87 | 1,186,732 | -0.30(-1.10%) |
Sep 20, 2012 | 26.97 | 27.41 | 26.71 | 27.17 | 613,751 | +0.07(+0.25%) |
Sep 19, 2012 | 27.05 | 27.43 | 26.71 | 27.10 | 434,125 | +0.18(+0.65%) |
Sep 18, 2012 | 26.91 | 26.97 | 26.73 | 26.92 | 596,712 | -0.02(-0.08%) |
Sep 17, 2012 | 27.21 | 27.21 | 26.71 | 26.95 | 646,898 | -0.37(-1.34%) |
Sep 14, 2012 | 26.27 | 27.97 | 26.17 | 27.31 | 741,154 | +1.13(+4.31%) |
Sep 13, 2012 | 25.70 | 26.31 | 25.36 | 26.18 | 446,599 | +0.50(+1.96%) |
Sep 12, 2012 | 25.78 | 25.78 | 24.95 | 25.68 | 675,935 | -0.03(-0.12%) |
Sep 11, 2012 | 24.95 | 26.10 | 24.91 | 25.71 | 836,098 | +0.82(+3.31%) |
Sep 10, 2012 | 24.62 | 25.05 | 24.59 | 24.89 | 948,098 | +0.24(+0.96%) |
Sep 07, 2012 | 24.38 | 24.89 | 24.29 | 24.65 | 474,802 | +0.27(+1.13%) |
Sep 06, 2012 | 23.95 | 24.43 | 23.89 | 24.38 | 687,320 | +0.66(+2.76%) |
Sep 05, 2012 | 24.00 | 24.19 | 23.68 | 23.72 | 489,013 | -0.33(-1.36%) |