Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 50.14 | 50.14 | 48.06 | 49.30 | 15,131 | -0.62(-1.23%) |
Nov 29, 2012 | 48.91 | 51.07 | 48.91 | 49.91 | 16,816 | +1.39(+2.86%) |
Nov 28, 2012 | 48.76 | 49.37 | 47.99 | 48.52 | 6,898 | -0.15(-0.32%) |
Nov 27, 2012 | 48.29 | 49.99 | 48.29 | 48.68 | 12,503 | +0.15(+0.32%) |
Nov 26, 2012 | 47.14 | 48.68 | 46.60 | 48.52 | 18,249 | +1.08(+2.27%) |
Nov 23, 2012 | 47.14 | 47.75 | 46.75 | 47.45 | 16,088 | +0.69(+1.48%) |
Nov 21, 2012 | 45.83 | 46.75 | 45.83 | 46.75 | 5,956 | +1.16(+2.53%) |
Nov 20, 2012 | 44.37 | 46.83 | 44.06 | 45.60 | 15,866 | +0.92(+2.07%) |
Nov 19, 2012 | 44.21 | 44.67 | 43.83 | 44.67 | 5,676 | +0.92(+2.11%) |
Nov 16, 2012 | 42.98 | 43.90 | 42.21 | 43.75 | 44,371 | +0.31(+0.71%) |
Nov 15, 2012 | 43.98 | 44.37 | 42.98 | 43.44 | 16,096 | -0.08(-0.18%) |
Nov 14, 2012 | 44.67 | 45.21 | 43.06 | 43.52 | 14,925 | -1.08(-2.42%) |
Nov 13, 2012 | 45.98 | 46.45 | 44.37 | 44.60 | 9,960 | -1.46(-3.18%) |
Nov 12, 2012 | 46.29 | 46.52 | 46.06 | 46.06 | 3,891 | +0.23(+0.50%) |
Nov 09, 2012 | 45.83 | 46.68 | 45.83 | 45.83 | 7,427 | +0.00(+0.00%) |
Nov 08, 2012 | 46.52 | 46.98 | 45.83 | 45.83 | 6,717 | -0.69(-1.49%) |
Nov 07, 2012 | 46.98 | 47.22 | 45.83 | 46.52 | 15,379 | -0.85(-1.79%) |
Nov 06, 2012 | 47.14 | 48.14 | 46.21 | 47.37 | 54,298 | +0.15(+0.33%) |
Nov 05, 2012 | 44.52 | 47.99 | 44.52 | 47.22 | 43,256 | +2.70(+6.06%) |
Nov 02, 2012 | 42.21 | 45.42 | 42.21 | 44.52 | 75,281 | +2.62(+6.25%) |
Nov 01, 2012 | 41.98 | 42.36 | 40.82 | 41.90 | 17,683 | -0.08(-0.18%) |
Oct 31, 2012 | 41.44 | 42.90 | 41.44 | 41.98 | 16,504 | +0.39(+0.93%) |
Oct 26, 2012 | 42.75 | 41.59 | 41.59 | 41.59 | 21,642 | -0.92(-2.17%) |
Oct 25, 2012 | 42.21 | 43.13 | 41.52 | 42.52 | 10,151 | +0.69(+1.66%) |
Oct 24, 2012 | 42.75 | 43.13 | 41.75 | 41.82 | 18,972 | -0.77(-1.81%) |
Oct 23, 2012 | 42.13 | 42.98 | 41.36 | 42.59 | 19,832 | -0.31(-0.72%) |
Oct 19, 2012 | 43.29 | 44.21 | 42.52 | 42.90 | 19,315 | -0.62(-1.42%) |
Oct 18, 2012 | 44.21 | 44.98 | 43.52 | 43.52 | 10,393 | -0.77(-1.74%) |
Oct 17, 2012 | 44.13 | 44.60 | 43.78 | 44.29 | 4,125 | +0.15(+0.35%) |
Oct 16, 2012 | 44.67 | 44.83 | 43.52 | 44.13 | 11,861 | -0.31(-0.69%) |
Oct 15, 2012 | 44.52 | 44.83 | 44.29 | 44.44 | 7,317 | -0.08(-0.17%) |
Oct 12, 2012 | 44.83 | 45.37 | 44.25 | 44.52 | 4,096 | -0.31(-0.69%) |
Oct 11, 2012 | 45.91 | 45.91 | 44.44 | 44.83 | 4,830 | -0.77(-1.69%) |
Oct 10, 2012 | 45.98 | 46.52 | 44.98 | 45.60 | 8,535 | -0.15(-0.34%) |
Oct 09, 2012 | 45.98 | 46.75 | 45.75 | 45.75 | 8,222 | -0.39(-0.83%) |
Oct 08, 2012 | 46.14 | 46.37 | 45.21 | 46.14 | 3,697 | -0.08(-0.17%) |
Oct 05, 2012 | 46.29 | 46.75 | 46.14 | 46.21 | 7,665 | +0.00(+0.00%) |
Oct 04, 2012 | 46.21 | 46.75 | 45.60 | 46.21 | 5,088 | +0.08(+0.17%) |
Oct 03, 2012 | 46.37 | 46.75 | 45.91 | 46.14 | 10,409 | +0.00(+0.00%) |
Oct 02, 2012 | 46.29 | 46.75 | 45.75 | 46.14 | 33,874 | +0.00(+0.00%) |
Oct 01, 2012 | 46.60 | 46.75 | 45.44 | 46.14 | 13,719 | -0.08(-0.17%) |
Sep 28, 2012 | 45.67 | 46.29 | 44.98 | 46.21 | 35,766 | +0.08(+0.17%) |
Sep 27, 2012 | 45.60 | 46.29 | 44.06 | 46.14 | 29,208 | +0.62(+1.35%) |
Sep 26, 2012 | 45.91 | 46.29 | 44.75 | 45.52 | 9,384 | -0.46(-1.00%) |
Sep 25, 2012 | 46.29 | 46.91 | 45.14 | 45.98 | 24,203 | -0.15(-0.33%) |
Sep 24, 2012 | 44.60 | 46.14 | 44.60 | 46.14 | 15,491 | -0.23(-0.50%) |
Sep 21, 2012 | 45.83 | 47.06 | 45.44 | 46.37 | 18,724 | +1.31(+2.91%) |
Sep 20, 2012 | 44.98 | 45.67 | 44.61 | 45.06 | 22,632 | -0.46(-1.02%) |
Sep 19, 2012 | 46.37 | 46.37 | 45.29 | 45.52 | 8,463 | -0.69(-1.50%) |
Sep 18, 2012 | 47.60 | 47.60 | 45.60 | 46.21 | 7,871 | -1.46(-3.07%) |
Sep 17, 2012 | 46.29 | 47.83 | 45.75 | 47.68 | 15,986 | +1.08(+2.31%) |
Sep 14, 2012 | 46.98 | 48.06 | 46.01 | 46.60 | 23,114 | -0.23(-0.49%) |
Sep 13, 2012 | 46.60 | 46.91 | 45.83 | 46.83 | 25,850 | +0.62(+1.33%) |
Sep 12, 2012 | 47.37 | 47.91 | 45.83 | 46.21 | 9,097 | -0.69(-1.48%) |
Sep 11, 2012 | 46.37 | 47.75 | 46.37 | 46.91 | 4,277 | +0.69(+1.50%) |
Sep 10, 2012 | 45.14 | 47.45 | 45.14 | 46.21 | 49,380 | +0.92(+2.04%) |
Sep 07, 2012 | 45.83 | 45.83 | 44.37 | 45.29 | 9,946 | -0.39(-0.84%) |
Sep 06, 2012 | 44.98 | 45.98 | 44.90 | 45.67 | 26,368 | +1.08(+2.42%) |
Sep 05, 2012 | 41.82 | 45.04 | 41.82 | 44.60 | 13,505 | +2.85(+6.83%) |