Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 29.19 | 29.21 | 29.06 | 29.17 | 36,743 | +0.01(+0.03%) |
Nov 29, 2012 | 29.11 | 29.21 | 29.03 | 29.16 | 81,290 | +0.46(+1.61%) |
Nov 28, 2012 | 28.47 | 28.75 | 28.40 | 28.70 | 16,921 | +0.04(+0.14%) |
Nov 27, 2012 | 28.82 | 28.84 | 28.65 | 28.66 | 43,802 | +0.03(+0.09%) |
Nov 26, 2012 | 28.52 | 28.63 | 28.46 | 28.63 | 13,861 | +0.02(+0.08%) |
Nov 23, 2012 | 28.39 | 28.61 | 28.39 | 28.61 | 12,912 | +0.35(+1.26%) |
Nov 21, 2012 | 28.21 | 28.28 | 28.16 | 28.26 | 8,352 | +0.10(+0.35%) |
Nov 20, 2012 | 28.05 | 28.17 | 27.94 | 28.16 | 57,849 | +0.07(+0.25%) |
Nov 19, 2012 | 27.80 | 28.09 | 27.77 | 28.09 | 14,197 | +0.56(+2.03%) |
Nov 16, 2012 | 27.26 | 27.56 | 27.03 | 27.53 | 77,030 | +0.28(+1.01%) |
Nov 15, 2012 | 27.38 | 27.45 | 27.13 | 27.25 | 18,757 | -0.16(-0.57%) |
Nov 14, 2012 | 28.02 | 28.05 | 27.38 | 27.41 | 39,729 | -0.56(-2.01%) |
Nov 13, 2012 | 27.97 | 28.21 | 27.96 | 27.97 | 45,144 | -0.18(-0.63%) |
Nov 12, 2012 | 28.27 | 28.27 | 28.08 | 28.15 | 58,304 | -0.04(-0.13%) |
Nov 09, 2012 | 28.02 | 28.37 | 28.02 | 28.19 | 234,722 | +0.04(+0.13%) |
Nov 08, 2012 | 28.49 | 28.58 | 28.15 | 28.15 | 18,238 | -0.41(-1.44%) |
Nov 07, 2012 | 28.90 | 28.90 | 28.42 | 28.56 | 73,102 | -0.71(-2.41%) |
Nov 06, 2012 | 29.21 | 29.32 | 29.06 | 29.27 | 48,826 | +0.20(+0.70%) |
Nov 05, 2012 | 28.86 | 29.06 | 28.78 | 29.06 | 14,520 | +0.20(+0.71%) |
Nov 02, 2012 | 29.45 | 29.45 | 28.86 | 28.86 | 40,834 | -0.47(-1.59%) |
Nov 01, 2012 | 29.05 | 29.36 | 29.01 | 29.33 | 148,268 | +0.34(+1.18%) |
Oct 31, 2012 | 28.85 | 28.98 | 28.75 | 28.98 | 32,175 | +0.13(+0.46%) |
Oct 26, 2012 | 28.93 | 28.85 | 28.85 | 28.85 | 25,933 | -0.02(-0.06%) |
Oct 25, 2012 | 29.09 | 29.19 | 28.79 | 28.87 | 22,476 | +0.07(+0.24%) |
Oct 24, 2012 | 28.93 | 28.93 | 28.79 | 28.80 | 7,561 | -0.08(-0.27%) |
Oct 23, 2012 | 28.79 | 28.97 | 28.61 | 28.88 | 11,146 | -0.22(-0.75%) |
Oct 19, 2012 | 29.44 | 29.44 | 29.00 | 29.09 | 21,443 | -0.62(-2.07%) |
Oct 18, 2012 | 29.80 | 29.87 | 29.68 | 29.71 | 54,583 | -0.16(-0.55%) |
Oct 17, 2012 | 29.67 | 29.88 | 29.59 | 29.88 | 35,436 | +0.29(+0.99%) |
Oct 16, 2012 | 29.54 | 29.58 | 29.52 | 29.58 | 16,892 | +0.22(+0.76%) |
Oct 15, 2012 | 29.24 | 29.36 | 29.08 | 29.36 | 12,096 | +0.20(+0.68%) |
Oct 12, 2012 | 29.43 | 29.43 | 29.13 | 29.16 | 16,707 | -0.27(-0.90%) |
Oct 11, 2012 | 29.52 | 29.52 | 29.38 | 29.43 | 21,659 | +0.17(+0.59%) |
Oct 10, 2012 | 29.43 | 29.43 | 29.18 | 29.25 | 12,148 | -0.07(-0.24%) |
Oct 09, 2012 | 29.68 | 29.72 | 29.31 | 29.33 | 12,026 | -0.43(-1.46%) |
Oct 08, 2012 | 29.69 | 29.76 | 29.69 | 29.76 | 9,926 | -0.09(-0.31%) |
Oct 05, 2012 | 30.06 | 30.27 | 29.82 | 29.85 | 20,791 | -0.04(-0.13%) |
Oct 04, 2012 | 29.72 | 29.93 | 29.65 | 29.89 | 11,787 | +0.18(+0.60%) |
Oct 03, 2012 | 29.76 | 29.77 | 29.67 | 29.72 | 7,083 | +0.02(+0.06%) |
Oct 02, 2012 | 29.89 | 29.90 | 29.64 | 29.70 | 18,669 | -0.03(-0.10%) |
Oct 01, 2012 | 30.02 | 30.03 | 29.64 | 29.73 | 59,175 | +0.08(+0.27%) |
Sep 28, 2012 | 29.76 | 29.83 | 29.62 | 29.65 | 15,007 | -0.22(-0.73%) |
Sep 27, 2012 | 29.60 | 29.95 | 29.55 | 29.87 | 13,591 | +0.37(+1.27%) |
Sep 26, 2012 | 29.80 | 29.82 | 29.44 | 29.49 | 173,709 | -0.25(-0.84%) |
Sep 25, 2012 | 30.39 | 30.39 | 29.73 | 29.74 | 51,221 | -0.44(-1.45%) |
Sep 24, 2012 | 30.18 | 30.35 | 30.11 | 30.18 | 14,263 | -0.12(-0.38%) |
Sep 21, 2012 | 30.48 | 30.48 | 30.28 | 30.30 | 19,434 | +0.13(+0.43%) |
Sep 20, 2012 | 30.14 | 30.19 | 30.07 | 30.17 | 17,161 | -0.20(-0.64%) |
Sep 19, 2012 | 30.42 | 30.42 | 30.30 | 30.36 | 17,402 | -0.06(-0.19%) |
Sep 18, 2012 | 30.37 | 30.42 | 30.26 | 30.42 | 16,971 | +0.11(+0.37%) |
Sep 17, 2012 | 30.47 | 30.50 | 30.31 | 30.31 | 12,249 | -0.28(-0.91%) |
Sep 14, 2012 | 30.42 | 30.77 | 30.42 | 30.59 | 34,234 | +0.30(+0.98%) |
Sep 13, 2012 | 29.96 | 30.47 | 29.84 | 30.29 | 67,164 | +0.40(+1.35%) |
Sep 12, 2012 | 29.92 | 29.95 | 29.73 | 29.89 | 30,447 | +0.12(+0.42%) |
Sep 11, 2012 | 29.71 | 29.89 | 29.69 | 29.76 | 14,547 | +0.08(+0.25%) |
Sep 10, 2012 | 29.82 | 29.83 | 29.69 | 29.69 | 11,311 | -0.11(-0.36%) |
Sep 07, 2012 | 29.70 | 29.83 | 29.68 | 29.80 | 3,903 | +0.16(+0.52%) |
Sep 06, 2012 | 29.25 | 29.70 | 29.24 | 29.64 | 35,260 | +0.57(+1.95%) |
Sep 05, 2012 | 29.10 | 29.16 | 29.01 | 29.07 | 30,386 | -0.03(-0.09%) |