Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 38.40 | 38.40 | 35.40 | 37.00 | 81,495 | -1.20(-3.14%) |
Nov 29, 2012 | 38.00 | 38.40 | 36.00 | 38.20 | 18,758 | +0.60(+1.60%) |
Nov 28, 2012 | 37.20 | 38.00 | 35.60 | 37.60 | 12,606 | +0.00(+0.00%) |
Nov 27, 2012 | 37.20 | 38.00 | 37.00 | 37.60 | 31,220 | +0.40(+1.08%) |
Nov 26, 2012 | 35.00 | 37.60 | 35.00 | 37.20 | 29,933 | +2.20(+6.29%) |
Nov 23, 2012 | 34.00 | 35.20 | 33.40 | 35.00 | 11,866 | +1.00(+2.94%) |
Nov 21, 2012 | 33.60 | 34.60 | 32.50 | 34.00 | 22,990 | +0.20(+0.59%) |
Nov 20, 2012 | 32.40 | 33.80 | 31.60 | 33.80 | 28,740 | +1.20(+3.68%) |
Nov 19, 2012 | 32.80 | 33.40 | 31.60 | 32.60 | 27,530 | +0.40(+1.24%) |
Nov 16, 2012 | 31.00 | 33.10 | 30.80 | 32.20 | 29,329 | +0.80(+2.55%) |
Nov 15, 2012 | 32.40 | 33.60 | 30.40 | 31.40 | 31,274 | -1.28(-3.93%) |
Nov 14, 2012 | 34.00 | 34.40 | 32.60 | 32.68 | 48,303 | -1.12(-3.30%) |
Nov 13, 2012 | 33.00 | 34.80 | 33.00 | 33.80 | 22,466 | +0.20(+0.60%) |
Nov 12, 2012 | 34.00 | 35.20 | 33.60 | 33.60 | 16,705 | -0.40(-1.18%) |
Nov 09, 2012 | 33.80 | 35.20 | 33.40 | 34.00 | 22,546 | -0.20(-0.58%) |
Nov 08, 2012 | 35.20 | 36.20 | 33.60 | 34.20 | 26,921 | -1.00(-2.84%) |
Nov 07, 2012 | 37.60 | 38.00 | 35.00 | 35.20 | 51,079 | -2.80(-7.37%) |
Nov 06, 2012 | 39.00 | 39.60 | 37.80 | 38.00 | 33,372 | -1.20(-3.06%) |
Nov 05, 2012 | 38.40 | 40.40 | 38.20 | 39.20 | 23,483 | +0.40(+1.03%) |
Nov 02, 2012 | 40.60 | 41.20 | 38.60 | 38.80 | 48,142 | -1.80(-4.43%) |
Nov 01, 2012 | 42.20 | 43.40 | 40.40 | 40.60 | 41,766 | -1.40(-3.33%) |
Oct 31, 2012 | 42.40 | 44.00 | 40.40 | 42.00 | 42,215 | -0.20(-0.47%) |
Oct 26, 2012 | 44.40 | 42.20 | 42.20 | 42.20 | 59,975 | -2.40(-5.38%) |
Oct 25, 2012 | 45.20 | 45.40 | 44.00 | 44.60 | 19,362 | +0.00(+0.00%) |
Oct 24, 2012 | 44.00 | 46.00 | 43.40 | 44.60 | 28,832 | +1.40(+3.24%) |
Oct 23, 2012 | 43.20 | 43.60 | 41.80 | 43.20 | 23,806 | -1.00(-2.26%) |
Oct 19, 2012 | 46.80 | 46.80 | 43.20 | 44.20 | 53,788 | -2.80(-5.96%) |
Oct 18, 2012 | 46.40 | 48.00 | 45.80 | 47.00 | 90,155 | +2.20(+4.91%) |
Oct 17, 2012 | 44.80 | 45.40 | 43.60 | 44.80 | 17,368 | +0.00(+0.00%) |
Oct 16, 2012 | 43.40 | 45.20 | 43.20 | 44.80 | 22,491 | +1.60(+3.70%) |
Oct 15, 2012 | 44.00 | 44.00 | 42.40 | 43.20 | 11,790 | -0.80(-1.82%) |
Oct 12, 2012 | 42.80 | 44.20 | 42.60 | 44.00 | 20,229 | +1.20(+2.80%) |
Oct 11, 2012 | 43.20 | 43.60 | 42.40 | 42.80 | 11,147 | -0.20(-0.47%) |
Oct 10, 2012 | 43.80 | 44.40 | 42.20 | 43.00 | 16,795 | -0.60(-1.38%) |
Oct 09, 2012 | 44.60 | 44.60 | 43.00 | 43.60 | 22,544 | -0.20(-0.46%) |
Oct 08, 2012 | 45.00 | 45.40 | 43.60 | 43.80 | 24,320 | -1.60(-3.52%) |
Oct 05, 2012 | 47.40 | 47.40 | 44.20 | 45.40 | 39,058 | -1.80(-3.81%) |
Oct 04, 2012 | 47.60 | 48.00 | 45.00 | 47.20 | 73,977 | +0.00(+0.00%) |
Oct 03, 2012 | 47.40 | 47.80 | 46.00 | 47.20 | 28,219 | +0.20(+0.43%) |
Oct 02, 2012 | 44.80 | 48.80 | 42.80 | 47.00 | 110,837 | -0.80(-1.67%) |
Oct 01, 2012 | 43.40 | 48.00 | 43.00 | 47.80 | 168,941 | +4.60(+10.65%) |
Sep 28, 2012 | 41.20 | 43.60 | 40.60 | 43.20 | 84,695 | +1.60(+3.85%) |
Sep 27, 2012 | 40.60 | 42.70 | 40.40 | 41.60 | 52,324 | +1.20(+2.97%) |
Sep 26, 2012 | 40.80 | 41.40 | 39.80 | 40.40 | 18,727 | -0.40(-0.98%) |
Sep 25, 2012 | 41.20 | 43.00 | 40.60 | 40.80 | 46,441 | -0.20(-0.49%) |
Sep 24, 2012 | 40.00 | 41.40 | 39.20 | 41.00 | 33,096 | +1.00(+2.50%) |
Sep 21, 2012 | 40.40 | 40.60 | 39.60 | 40.00 | 47,982 | +0.20(+0.50%) |
Sep 20, 2012 | 38.80 | 40.80 | 38.80 | 39.80 | 36,761 | +0.60(+1.53%) |
Sep 19, 2012 | 40.20 | 40.40 | 38.60 | 39.20 | 36,821 | -0.20(-0.51%) |
Sep 18, 2012 | 37.60 | 39.60 | 37.40 | 39.40 | 45,351 | +1.60(+4.23%) |
Sep 17, 2012 | 37.80 | 38.40 | 37.60 | 37.80 | 17,221 | +0.00(+0.00%) |
Sep 14, 2012 | 38.20 | 38.40 | 37.60 | 37.80 | 29,158 | +0.00(+0.00%) |
Sep 13, 2012 | 37.80 | 39.00 | 37.20 | 37.80 | 32,931 | +0.20(+0.53%) |
Sep 12, 2012 | 38.00 | 38.00 | 37.20 | 37.60 | 17,873 | -0.60(-1.57%) |
Sep 11, 2012 | 38.60 | 39.20 | 36.60 | 38.20 | 14,184 | -0.40(-1.04%) |
Sep 10, 2012 | 40.00 | 40.00 | 35.80 | 38.60 | 55,453 | -1.20(-3.02%) |
Sep 07, 2012 | 40.00 | 40.60 | 39.00 | 39.80 | 27,182 | +0.00(+0.00%) |
Sep 06, 2012 | 39.80 | 40.20 | 39.20 | 39.80 | 39,211 | +0.20(+0.51%) |
Sep 05, 2012 | 40.40 | 41.00 | 39.60 | 39.60 | 38,504 | -1.20(-2.94%) |