Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 23.59 | 23.65 | 22.87 | 23.06 | 742,318 | -0.22(-0.95%) |
Nov 29, 2012 | 22.69 | 23.65 | 22.55 | 23.28 | 1,101,084 | +0.97(+4.33%) |
Nov 28, 2012 | 22.15 | 22.49 | 21.72 | 22.32 | 775,414 | +0.09(+0.39%) |
Nov 27, 2012 | 22.46 | 22.90 | 22.23 | 22.23 | 683,069 | -0.09(-0.39%) |
Nov 26, 2012 | 22.78 | 23.07 | 21.89 | 22.32 | 947,296 | -0.48(-2.12%) |
Nov 23, 2012 | 22.75 | 23.14 | 22.57 | 22.80 | 395,637 | +0.15(+0.68%) |
Nov 21, 2012 | 22.37 | 22.88 | 22.13 | 22.65 | 1,061,581 | +0.29(+1.30%) |
Nov 20, 2012 | 22.49 | 22.49 | 21.84 | 22.36 | 488,709 | +0.10(+0.43%) |
Nov 19, 2012 | 22.81 | 22.81 | 21.73 | 22.26 | 881,349 | -0.01(-0.04%) |
Nov 16, 2012 | 22.10 | 22.69 | 21.71 | 22.27 | 537,306 | +0.10(+0.44%) |
Nov 15, 2012 | 21.80 | 22.44 | 21.29 | 22.17 | 920,582 | +0.42(+1.95%) |
Nov 14, 2012 | 23.23 | 23.72 | 21.70 | 21.75 | 1,208,166 | -1.09(-4.78%) |
Nov 13, 2012 | 22.94 | 23.45 | 22.64 | 22.84 | 931,851 | -0.35(-1.50%) |
Nov 12, 2012 | 23.77 | 23.89 | 22.71 | 23.19 | 1,630,411 | -0.39(-1.64%) |
Nov 09, 2012 | 22.11 | 23.59 | 21.68 | 23.57 | 2,431,021 | +1.24(+5.57%) |
Nov 08, 2012 | 20.95 | 23.69 | 20.81 | 22.33 | 7,985,099 | -4.88(-17.95%) |
Nov 07, 2012 | 30.71 | 31.09 | 27.14 | 27.21 | 3,105,422 | -3.76(-12.13%) |
Nov 06, 2012 | 30.98 | 31.52 | 30.75 | 30.97 | 726,999 | +0.09(+0.28%) |
Nov 05, 2012 | 30.00 | 30.94 | 29.76 | 30.88 | 944,834 | +0.63(+2.07%) |
Nov 02, 2012 | 32.50 | 32.57 | 30.23 | 30.26 | 868,525 | -2.00(-6.20%) |
Nov 01, 2012 | 31.76 | 33.35 | 31.70 | 32.25 | 677,508 | +0.60(+1.89%) |
Oct 31, 2012 | 31.89 | 32.02 | 31.21 | 31.66 | 462,238 | -0.07(-0.21%) |
Oct 26, 2012 | 31.55 | 31.72 | 31.72 | 31.72 | 269,542 | +0.09(+0.27%) |
Oct 25, 2012 | 31.13 | 31.65 | 30.57 | 31.64 | 638,361 | +0.94(+3.05%) |
Oct 24, 2012 | 31.79 | 32.10 | 30.27 | 30.70 | 334,475 | -0.84(-2.66%) |
Oct 23, 2012 | 30.86 | 31.87 | 30.56 | 31.54 | 327,579 | +0.38(+1.21%) |
Oct 19, 2012 | 32.42 | 32.63 | 29.91 | 31.16 | 1,016,559 | -1.62(-4.95%) |
Oct 18, 2012 | 33.35 | 33.35 | 32.41 | 32.79 | 357,792 | -0.51(-1.54%) |
Oct 17, 2012 | 34.11 | 34.38 | 33.09 | 33.30 | 550,807 | +0.04(+0.12%) |
Oct 16, 2012 | 33.22 | 33.34 | 32.99 | 33.26 | 238,563 | +0.37(+1.12%) |
Oct 15, 2012 | 32.75 | 32.95 | 32.53 | 32.89 | 351,525 | +0.31(+0.95%) |
Oct 12, 2012 | 33.60 | 34.05 | 32.45 | 32.58 | 351,350 | -1.13(-3.35%) |
Oct 11, 2012 | 33.56 | 34.37 | 33.50 | 33.71 | 563,411 | +0.51(+1.54%) |
Oct 10, 2012 | 33.32 | 33.53 | 32.61 | 33.20 | 590,430 | +0.00(+0.00%) |
Oct 09, 2012 | 32.83 | 33.38 | 32.37 | 33.20 | 826,666 | +0.37(+1.12%) |
Oct 08, 2012 | 32.46 | 33.43 | 32.36 | 32.83 | 1,111,870 | +0.05(+0.15%) |
Oct 05, 2012 | 32.96 | 34.07 | 32.61 | 32.79 | 821,412 | +0.00(+0.00%) |
Oct 04, 2012 | 32.37 | 32.91 | 31.75 | 32.79 | 828,853 | +0.34(+1.04%) |
Oct 03, 2012 | 33.09 | 33.35 | 32.37 | 32.45 | 492,262 | -0.57(-1.73%) |
Oct 02, 2012 | 33.32 | 33.66 | 32.55 | 33.02 | 575,727 | +0.00(+0.00%) |
Oct 01, 2012 | 33.46 | 33.94 | 32.83 | 33.02 | 508,007 | -0.14(-0.41%) |
Sep 28, 2012 | 33.87 | 34.24 | 33.15 | 33.15 | 549,512 | -0.87(-2.55%) |
Sep 27, 2012 | 34.05 | 34.40 | 33.48 | 34.02 | 946,584 | +0.00(+0.00%) |
Sep 26, 2012 | 34.92 | 35.80 | 33.93 | 34.02 | 1,073,786 | -0.39(-1.12%) |
Sep 25, 2012 | 35.13 | 35.73 | 34.21 | 34.41 | 975,094 | -0.57(-1.63%) |
Sep 24, 2012 | 37.80 | 37.80 | 34.16 | 34.98 | 1,792,513 | -2.67(-7.10%) |
Sep 21, 2012 | 38.54 | 38.61 | 37.50 | 37.65 | 664,723 | -0.20(-0.54%) |
Sep 20, 2012 | 38.83 | 39.08 | 37.69 | 37.86 | 783,079 | -1.41(-3.59%) |
Sep 19, 2012 | 40.32 | 40.32 | 38.90 | 39.27 | 967,638 | -1.01(-2.52%) |
Sep 18, 2012 | 41.22 | 41.42 | 39.63 | 40.28 | 512,247 | -0.89(-2.16%) |
Sep 17, 2012 | 41.79 | 42.03 | 40.58 | 41.17 | 481,884 | -0.92(-2.18%) |
Sep 14, 2012 | 42.01 | 42.90 | 41.70 | 42.09 | 672,616 | +0.50(+1.21%) |
Sep 13, 2012 | 41.84 | 42.03 | 41.31 | 41.58 | 590,051 | -0.34(-0.81%) |
Sep 12, 2012 | 41.01 | 42.09 | 41.01 | 41.92 | 639,937 | +1.10(+2.70%) |
Sep 11, 2012 | 39.87 | 41.48 | 39.61 | 40.82 | 774,444 | +0.97(+2.42%) |
Sep 10, 2012 | 40.17 | 40.50 | 39.48 | 39.85 | 448,670 | -0.20(-0.51%) |
Sep 07, 2012 | 40.17 | 40.79 | 39.79 | 40.06 | 483,813 | +0.13(+0.31%) |
Sep 06, 2012 | 39.24 | 40.62 | 38.92 | 39.93 | 833,638 | +1.13(+2.91%) |
Sep 05, 2012 | 38.69 | 39.47 | 38.29 | 38.80 | 562,864 | -0.66(-1.66%) |