Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 32.23 | 33.02 | 31.08 | 32.63 | 2,460,351 | +0.33(+1.02%) |
Nov 29, 2012 | 31.55 | 32.82 | 31.11 | 32.30 | 715,710 | +1.09(+3.49%) |
Nov 28, 2012 | 30.52 | 31.38 | 29.98 | 31.21 | 446,105 | +0.91(+3.00%) |
Nov 27, 2012 | 30.53 | 30.80 | 29.20 | 30.30 | 1,097,389 | -0.20(-0.66%) |
Nov 26, 2012 | 28.61 | 30.86 | 28.61 | 30.50 | 790,776 | -0.27(-0.88%) |
Nov 23, 2012 | 31.18 | 31.20 | 30.51 | 30.77 | 186,608 | -0.41(-1.31%) |
Nov 21, 2012 | 31.03 | 32.17 | 29.88 | 31.18 | 1,658,445 | -0.49(-1.55%) |
Nov 20, 2012 | 30.93 | 33.75 | 30.71 | 31.67 | 981,112 | +0.61(+1.96%) |
Nov 19, 2012 | 30.52 | 31.44 | 28.82 | 31.06 | 1,238,332 | +0.71(+2.34%) |
Nov 16, 2012 | 33.43 | 34.50 | 29.45 | 30.35 | 1,798,551 | -1.44(-4.53%) |
Nov 15, 2012 | 28.34 | 31.98 | 28.28 | 31.79 | 7,050,802 | +3.08(+10.73%) |
Nov 14, 2012 | 30.39 | 30.60 | 28.15 | 28.71 | 502,838 | -0.77(-2.61%) |
Nov 13, 2012 | 30.49 | 30.49 | 28.38 | 29.48 | 550,938 | -0.18(-0.61%) |
Nov 12, 2012 | 30.00 | 30.99 | 29.52 | 29.66 | 537,269 | -0.41(-1.36%) |
Nov 09, 2012 | 30.91 | 31.55 | 29.71 | 30.07 | 410,199 | -0.83(-2.69%) |
Nov 08, 2012 | 30.87 | 31.59 | 30.68 | 30.90 | 287,928 | -0.35(-1.12%) |
Nov 07, 2012 | 32.53 | 32.73 | 31.00 | 31.25 | 532,631 | -1.70(-5.16%) |
Nov 06, 2012 | 32.58 | 33.53 | 32.21 | 32.95 | 462,278 | +0.67(+2.08%) |
Nov 05, 2012 | 32.15 | 32.58 | 31.16 | 32.28 | 345,074 | +0.14(+0.44%) |
Nov 02, 2012 | 31.23 | 32.73 | 30.61 | 32.14 | 450,138 | +1.10(+3.54%) |
Nov 01, 2012 | 31.33 | 31.64 | 29.55 | 31.04 | 788,599 | +0.39(+1.27%) |
Oct 31, 2012 | 32.11 | 32.74 | 30.12 | 30.65 | 568,824 | -1.24(-3.89%) |
Oct 26, 2012 | 31.68 | 31.89 | 31.89 | 31.89 | 601,700 | +0.50(+1.59%) |
Oct 25, 2012 | 35.65 | 37.59 | 30.71 | 31.39 | 1,953,835 | -4.26(-11.95%) |
Oct 24, 2012 | 34.56 | 35.77 | 34.04 | 35.65 | 604,560 | +1.09(+3.15%) |
Oct 23, 2012 | 33.32 | 34.86 | 32.61 | 34.56 | 440,020 | +0.21(+0.61%) |
Oct 19, 2012 | 34.80 | 35.48 | 33.90 | 34.35 | 534,525 | -0.44(-1.26%) |
Oct 18, 2012 | 34.77 | 34.88 | 34.50 | 34.79 | 261,446 | +0.02(+0.06%) |
Oct 17, 2012 | 34.33 | 35.46 | 34.02 | 34.77 | 684,487 | +0.46(+1.34%) |
Oct 16, 2012 | 34.64 | 34.64 | 33.70 | 34.31 | 503,221 | -0.20(-0.58%) |
Oct 15, 2012 | 32.88 | 34.91 | 32.80 | 34.51 | 754,758 | +1.19(+3.57%) |
Oct 12, 2012 | 34.83 | 34.83 | 32.89 | 33.32 | 597,628 | -1.18(-3.42%) |
Oct 11, 2012 | 35.01 | 35.29 | 34.36 | 34.50 | 267,280 | -0.28(-0.81%) |
Oct 10, 2012 | 35.95 | 36.06 | 34.62 | 34.78 | 445,937 | -1.22(-3.39%) |
Oct 09, 2012 | 36.61 | 36.80 | 35.87 | 36.00 | 505,221 | -0.53(-1.45%) |
Oct 08, 2012 | 36.60 | 36.66 | 35.97 | 36.53 | 251,337 | -0.47(-1.27%) |
Oct 05, 2012 | 37.20 | 37.45 | 36.50 | 37.00 | 449,418 | -0.15(-0.40%) |
Oct 04, 2012 | 36.70 | 37.20 | 36.70 | 37.15 | 145,658 | +0.12(+0.32%) |
Oct 03, 2012 | 36.53 | 37.68 | 36.52 | 37.03 | 283,021 | +0.53(+1.45%) |
Oct 02, 2012 | 36.07 | 36.75 | 35.59 | 36.50 | 586,650 | +0.02(+0.05%) |
Oct 01, 2012 | 37.98 | 38.14 | 34.62 | 36.48 | 903,815 | -2.20(-5.69%) |
Sep 28, 2012 | 39.99 | 39.99 | 36.16 | 38.68 | 1,582,523 | -1.36(-3.40%) |
Sep 27, 2012 | 38.40 | 40.33 | 38.40 | 40.04 | 478,750 | +1.96(+5.15%) |
Sep 26, 2012 | 39.85 | 39.85 | 36.77 | 38.08 | 853,831 | -1.91(-4.78%) |
Sep 25, 2012 | 40.90 | 41.77 | 39.61 | 39.99 | 605,401 | -0.38(-0.94%) |
Sep 24, 2012 | 39.90 | 40.70 | 38.58 | 40.37 | 378,688 | +0.74(+1.87%) |
Sep 21, 2012 | 38.48 | 39.83 | 38.10 | 39.63 | 353,590 | +1.63(+4.29%) |
Sep 20, 2012 | 38.50 | 38.63 | 37.18 | 38.00 | 739,402 | -0.65(-1.68%) |
Sep 19, 2012 | 36.88 | 38.73 | 36.84 | 38.65 | 406,231 | +1.85(+5.03%) |
Sep 18, 2012 | 38.65 | 38.65 | 36.38 | 36.80 | 677,909 | -1.39(-3.64%) |
Sep 17, 2012 | 39.00 | 39.77 | 38.03 | 38.19 | 812,252 | -0.87(-2.23%) |
Sep 14, 2012 | 37.88 | 39.33 | 37.72 | 39.06 | 724,049 | +1.55(+4.13%) |
Sep 13, 2012 | 35.13 | 38.32 | 34.71 | 37.51 | 460,311 | +2.46(+7.02%) |
Sep 12, 2012 | 33.54 | 35.44 | 33.26 | 35.05 | 350,491 | +2.04(+6.18%) |
Sep 11, 2012 | 34.80 | 35.17 | 32.84 | 33.01 | 288,458 | -1.38(-4.01%) |
Sep 10, 2012 | 37.00 | 37.00 | 34.24 | 34.39 | 457,263 | -2.16(-5.91%) |
Sep 07, 2012 | 36.50 | 37.31 | 35.62 | 36.55 | 410,974 | +0.49(+1.36%) |
Sep 06, 2012 | 34.20 | 36.08 | 34.11 | 36.06 | 396,188 | +1.87(+5.47%) |
Sep 05, 2012 | 33.66 | 34.33 | 33.01 | 34.19 | 331,630 | +0.52(+1.54%) |