Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 30.51 | 31.59 | 30.41 | 31.05 | 815,908 | +1.15(+3.83%) |
Nov 29, 2012 | 30.83 | 30.85 | 29.89 | 29.90 | 599,851 | -0.71(-2.32%) |
Nov 28, 2012 | 30.28 | 30.75 | 29.86 | 30.61 | 275,706 | +0.26(+0.86%) |
Nov 27, 2012 | 29.99 | 31.16 | 29.99 | 30.35 | 512,372 | +0.71(+2.40%) |
Nov 26, 2012 | 29.63 | 29.86 | 29.09 | 29.64 | 185,844 | +0.01(+0.03%) |
Nov 23, 2012 | 29.21 | 29.76 | 28.93 | 29.63 | 106,758 | +0.54(+1.86%) |
Nov 21, 2012 | 28.90 | 29.09 | 28.42 | 29.09 | 132,531 | +0.19(+0.66%) |
Nov 20, 2012 | 28.97 | 29.41 | 28.18 | 28.90 | 178,401 | -0.06(-0.21%) |
Nov 19, 2012 | 29.51 | 29.51 | 28.17 | 28.96 | 319,689 | -0.14(-0.48%) |
Nov 16, 2012 | 29.10 | 29.54 | 29.01 | 29.10 | 899,832 | -0.10(-0.34%) |
Nov 15, 2012 | 28.68 | 29.35 | 28.27 | 29.20 | 252,407 | +0.59(+2.06%) |
Nov 14, 2012 | 29.98 | 29.98 | 28.57 | 28.61 | 391,970 | -1.20(-4.03%) |
Nov 13, 2012 | 29.88 | 30.17 | 29.71 | 29.81 | 283,506 | -0.36(-1.19%) |
Nov 12, 2012 | 30.36 | 30.40 | 29.89 | 30.17 | 95,407 | +0.04(+0.13%) |
Nov 09, 2012 | 30.11 | 30.46 | 29.88 | 30.13 | 131,487 | -0.17(-0.56%) |
Nov 08, 2012 | 30.26 | 30.62 | 29.83 | 30.30 | 199,333 | +0.31(+1.03%) |
Nov 07, 2012 | 30.17 | 30.64 | 29.89 | 29.99 | 174,939 | -0.58(-1.90%) |
Nov 06, 2012 | 30.20 | 30.98 | 30.20 | 30.57 | 144,632 | +0.38(+1.26%) |
Nov 05, 2012 | 29.98 | 30.37 | 29.63 | 30.19 | 154,717 | +0.19(+0.63%) |
Nov 02, 2012 | 30.63 | 30.82 | 29.87 | 30.00 | 308,651 | -0.42(-1.38%) |
Nov 01, 2012 | 30.40 | 31.01 | 29.89 | 30.42 | 366,299 | -0.05(-0.16%) |
Oct 31, 2012 | 30.29 | 30.98 | 29.54 | 30.47 | 568,869 | +0.49(+1.63%) |
Oct 26, 2012 | 32.49 | 29.98 | 29.98 | 29.98 | 1,878,500 | -4.56(-13.20%) |
Oct 25, 2012 | 34.78 | 36.00 | 34.11 | 34.54 | 512,827 | +0.07(+0.20%) |
Oct 24, 2012 | 34.43 | 34.66 | 34.31 | 34.47 | 357,064 | +0.12(+0.35%) |
Oct 23, 2012 | 33.90 | 34.46 | 33.73 | 34.35 | 232,875 | +0.16(+0.47%) |
Oct 19, 2012 | 35.98 | 36.06 | 34.11 | 34.19 | 356,162 | -1.79(-4.97%) |
Oct 18, 2012 | 36.29 | 36.72 | 35.73 | 35.98 | 210,994 | -0.45(-1.24%) |
Oct 17, 2012 | 35.68 | 36.49 | 34.59 | 36.43 | 209,580 | +0.85(+2.39%) |
Oct 16, 2012 | 35.99 | 36.22 | 35.37 | 35.58 | 123,376 | -0.14(-0.39%) |
Oct 15, 2012 | 35.64 | 36.05 | 35.46 | 35.72 | 145,168 | +0.10(+0.28%) |
Oct 12, 2012 | 34.33 | 35.88 | 34.33 | 35.62 | 356,456 | +1.41(+4.12%) |
Oct 11, 2012 | 34.70 | 35.90 | 34.13 | 34.21 | 96,792 | -0.15(-0.44%) |
Oct 10, 2012 | 34.66 | 35.17 | 34.11 | 34.36 | 241,355 | -0.14(-0.41%) |
Oct 09, 2012 | 34.88 | 35.28 | 34.33 | 34.50 | 200,105 | -0.24(-0.69%) |
Oct 08, 2012 | 35.17 | 36.33 | 34.66 | 34.74 | 99,080 | -0.49(-1.39%) |
Oct 05, 2012 | 35.58 | 36.35 | 35.17 | 35.23 | 206,644 | -0.10(-0.28%) |
Oct 04, 2012 | 34.78 | 35.74 | 34.63 | 35.33 | 195,812 | +0.61(+1.76%) |
Oct 03, 2012 | 34.52 | 34.93 | 34.17 | 34.72 | 154,470 | +0.18(+0.52%) |
Oct 02, 2012 | 34.16 | 34.56 | 33.95 | 34.54 | 151,864 | +0.63(+1.86%) |
Oct 01, 2012 | 34.70 | 34.80 | 33.57 | 33.91 | 255,878 | -0.24(-0.70%) |
Sep 28, 2012 | 34.58 | 35.18 | 34.13 | 34.15 | 458,595 | -0.67(-1.92%) |
Sep 27, 2012 | 34.60 | 34.95 | 34.36 | 34.82 | 530,424 | +0.38(+1.10%) |
Sep 26, 2012 | 35.29 | 35.65 | 34.34 | 34.44 | 289,338 | -0.84(-2.38%) |
Sep 25, 2012 | 35.97 | 36.22 | 35.15 | 35.28 | 388,787 | -0.44(-1.23%) |
Sep 24, 2012 | 35.83 | 36.59 | 35.09 | 35.72 | 653,997 | -0.38(-1.05%) |
Sep 21, 2012 | 38.31 | 38.33 | 35.98 | 36.10 | 2,192,681 | -1.46(-3.89%) |
Sep 20, 2012 | 37.22 | 38.15 | 36.55 | 37.56 | 481,142 | +0.03(+0.08%) |
Sep 19, 2012 | 37.42 | 37.72 | 37.02 | 37.53 | 406,064 | -0.20(-0.53%) |
Sep 18, 2012 | 37.59 | 38.20 | 37.33 | 37.73 | 320,321 | +0.16(+0.43%) |
Sep 17, 2012 | 37.59 | 38.32 | 36.84 | 37.57 | 206,462 | -0.17(-0.45%) |
Sep 14, 2012 | 38.24 | 38.60 | 37.39 | 37.74 | 230,115 | -0.26(-0.68%) |
Sep 13, 2012 | 35.50 | 38.07 | 35.42 | 38.00 | 1,558,583 | +1.10(+2.98%) |
Sep 12, 2012 | 36.85 | 37.29 | 36.65 | 36.90 | 156,525 | +0.05(+0.14%) |
Sep 11, 2012 | 37.13 | 37.39 | 36.58 | 36.85 | 271,111 | -0.14(-0.38%) |
Sep 10, 2012 | 36.94 | 37.68 | 36.75 | 36.99 | 570,820 | +0.17(+0.46%) |
Sep 07, 2012 | 35.79 | 37.50 | 35.79 | 36.82 | 321,321 | +1.24(+3.49%) |
Sep 06, 2012 | 35.56 | 36.11 | 34.91 | 35.58 | 409,537 | +0.24(+0.68%) |
Sep 05, 2012 | 35.94 | 36.43 | 35.10 | 35.34 | 314,639 | -1.01(-2.78%) |