Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 33.14 | 33.63 | 33.14 | 33.63 | 2,058,547 | +0.45(+1.36%) |
Nov 29, 2012 | 32.49 | 33.28 | 32.45 | 33.18 | 1,983,966 | +1.02(+3.17%) |
Nov 28, 2012 | 31.84 | 32.31 | 31.75 | 32.16 | 1,438,658 | -0.11(-0.34%) |
Nov 27, 2012 | 32.40 | 32.64 | 32.26 | 32.27 | 1,233,699 | -0.10(-0.31%) |
Nov 26, 2012 | 32.59 | 32.59 | 32.11 | 32.37 | 1,006,660 | -0.27(-0.83%) |
Nov 24, 2012 | 32.65 | 32.86 | 32.30 | 32.64 | 722,156 | +0.00(+0.00%) |
Nov 23, 2012 | 32.65 | 32.86 | 32.30 | 32.64 | 722,156 | +0.05(+0.15%) |
Nov 22, 2012 | 32.10 | 32.60 | 31.95 | 32.59 | 510,167 | +0.82(+2.58%) |
Nov 21, 2012 | 32.04 | 32.11 | 31.60 | 31.77 | 1,321,810 | -0.27(-0.84%) |
Nov 20, 2012 | 32.13 | 32.26 | 31.76 | 32.04 | 1,144,843 | -0.09(-0.28%) |
Nov 19, 2012 | 32.62 | 32.63 | 31.89 | 32.13 | 1,512,605 | +0.15(+0.47%) |
Nov 16, 2012 | 31.61 | 32.12 | 31.41 | 31.98 | 1,626,413 | +0.13(+0.41%) |
Nov 15, 2012 | 32.00 | 32.25 | 31.52 | 31.85 | 1,703,855 | -0.36(-1.12%) |
Nov 14, 2012 | 33.20 | 33.20 | 32.15 | 32.21 | 1,824,076 | -0.60(-1.83%) |
Nov 13, 2012 | 32.54 | 33.24 | 32.38 | 32.81 | 1,376,805 | -0.17(-0.52%) |
Nov 12, 2012 | 33.09 | 33.09 | 32.68 | 32.98 | 577,990 | +0.17(+0.52%) |
Nov 09, 2012 | 32.40 | 33.36 | 32.35 | 32.81 | 1,473,158 | -0.02(-0.06%) |
Nov 08, 2012 | 33.15 | 33.25 | 32.59 | 32.83 | 1,567,453 | -0.19(-0.58%) |
Nov 07, 2012 | 32.57 | 33.16 | 32.45 | 33.02 | 2,686,345 | -0.51(-1.52%) |
Nov 06, 2012 | 33.10 | 33.99 | 32.88 | 33.53 | 1,473,987 | +0.65(+1.98%) |
Nov 05, 2012 | 32.77 | 33.31 | 32.70 | 32.88 | 1,357,481 | -0.15(-0.45%) |
Nov 02, 2012 | 33.69 | 34.07 | 32.99 | 33.03 | 2,674,704 | -0.55(-1.64%) |
Nov 01, 2012 | 31.92 | 33.59 | 31.90 | 33.58 | 2,743,234 | +1.88(+5.93%) |
Oct 31, 2012 | 31.57 | 31.97 | 31.51 | 31.70 | 1,591,424 | +0.50(+1.60%) |
Oct 30, 2012 | 30.92 | 31.50 | 30.78 | 31.20 | 763,097 | +0.42(+1.36%) |
Oct 29, 2012 | 30.70 | 31.00 | 30.63 | 30.78 | 514,353 | -0.26(-0.84%) |
Oct 26, 2012 | 31.73 | 31.98 | 31.01 | 31.04 | 1,498,626 | -0.69(-2.17%) |
Oct 25, 2012 | 31.88 | 31.98 | 31.49 | 31.73 | 1,845,622 | +0.34(+1.08%) |
Oct 24, 2012 | 30.61 | 32.05 | 30.61 | 31.39 | 3,547,419 | +0.85(+2.78%) |
Oct 23, 2012 | 30.50 | 30.78 | 30.17 | 30.54 | 3,577,845 | -0.91(-2.89%) |
Oct 19, 2012 | 31.81 | 32.13 | 31.37 | 31.45 | 2,152,874 | -0.60(-1.87%) |
Oct 18, 2012 | 31.31 | 32.09 | 31.23 | 32.05 | 2,627,736 | +0.61(+1.94%) |
Oct 17, 2012 | 31.24 | 31.49 | 30.93 | 31.44 | 2,850,542 | +0.35(+1.13%) |
Oct 16, 2012 | 30.49 | 31.21 | 30.46 | 31.09 | 3,003,962 | +0.84(+2.78%) |
Oct 15, 2012 | 29.84 | 30.35 | 29.73 | 30.25 | 1,243,786 | +0.36(+1.20%) |
Oct 12, 2012 | 30.16 | 30.52 | 29.81 | 29.89 | 3,187,798 | -0.50(-1.65%) |
Oct 11, 2012 | 30.71 | 30.92 | 30.18 | 30.39 | 4,128,366 | +0.49(+1.64%) |
Oct 10, 2012 | 30.46 | 30.54 | 29.86 | 29.90 | 2,907,249 | -0.56(-1.84%) |
Oct 09, 2012 | 30.12 | 30.77 | 30.12 | 30.46 | 3,026,890 | +0.36(+1.20%) |
Oct 05, 2012 | 30.10 | 30.10 | 30.10 | 0 | +0.18(+0.60%) | |
Oct 04, 2012 | 29.50 | 29.98 | 29.46 | 29.92 | 1,375,862 | +0.53(+1.80%) |
Oct 03, 2012 | 29.04 | 29.46 | 29.01 | 29.39 | 2,488,285 | +0.38(+1.31%) |
Oct 02, 2012 | 29.34 | 29.47 | 28.86 | 29.01 | 1,154,775 | -0.03(-0.10%) |
Oct 01, 2012 | 29.33 | 29.66 | 28.94 | 29.04 | 2,878,663 | +0.03(+0.10%) |
Sep 28, 2012 | 29.19 | 29.19 | 28.57 | 29.01 | 2,996,402 | -0.06(-0.21%) |
Sep 27, 2012 | 29.61 | 29.86 | 29.07 | 29.07 | 4,062,789 | +0.02(+0.07%) |
Sep 26, 2012 | 28.67 | 29.49 | 28.33 | 29.05 | 3,074,006 | +0.11(+0.38%) |
Sep 25, 2012 | 29.61 | 29.84 | 28.81 | 28.94 | 2,170,795 | -0.54(-1.83%) |
Sep 24, 2012 | 29.60 | 29.94 | 29.41 | 29.48 | 1,308,447 | -0.59(-1.96%) |
Sep 21, 2012 | 31.04 | 31.16 | 30.03 | 30.07 | 4,157,383 | -0.60(-1.96%) |
Sep 20, 2012 | 30.49 | 30.83 | 30.32 | 30.67 | 2,496,664 | -0.65(-2.08%) |
Sep 19, 2012 | 31.40 | 31.70 | 31.02 | 31.32 | 1,305,269 | +0.06(+0.19%) |
Sep 18, 2012 | 31.21 | 31.84 | 30.88 | 31.26 | 2,614,538 | -0.52(-1.64%) |
Sep 17, 2012 | 32.60 | 32.98 | 31.62 | 31.78 | 2,695,004 | -1.24(-3.76%) |
Sep 14, 2012 | 32.31 | 33.60 | 32.21 | 33.02 | 5,016,315 | +1.58(+5.03%) |
Sep 13, 2012 | 30.53 | 31.65 | 30.08 | 31.44 | 2,678,263 | +0.82(+2.68%) |
Sep 12, 2012 | 31.01 | 31.20 | 30.12 | 30.62 | 3,183,585 | -0.15(-0.49%) |
Sep 11, 2012 | 29.25 | 30.83 | 29.25 | 30.77 | 3,993,538 | +1.54(+5.27%) |
Sep 10, 2012 | 29.40 | 30.30 | 29.15 | 29.23 | 2,377,427 | -0.28(-0.95%) |
Sep 07, 2012 | 27.65 | 29.56 | 27.60 | 29.51 | 4,111,789 | +2.48(+9.17%) |
Sep 06, 2012 | 26.88 | 27.08 | 26.47 | 27.03 | 2,074,149 | +0.55(+2.08%) |
Sep 05, 2012 | 26.64 | 26.66 | 26.02 | 26.48 | 2,439,969 | -0.10(-0.38%) |