Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 30.21 | 30.92 | 28.10 | 30.20 | 8,192,955 | +0.22(+0.73%) |
Nov 29, 2012 | 29.03 | 30.00 | 28.97 | 29.98 | 2,152,981 | +1.02(+3.52%) |
Nov 28, 2012 | 28.99 | 29.10 | 28.76 | 28.96 | 751,630 | -0.10(-0.34%) |
Nov 27, 2012 | 28.90 | 29.22 | 28.67 | 29.06 | 838,091 | +0.26(+0.90%) |
Nov 26, 2012 | 28.60 | 28.99 | 28.19 | 28.80 | 698,403 | -0.09(-0.31%) |
Nov 23, 2012 | 28.70 | 29.01 | 28.48 | 28.89 | 300,597 | +0.22(+0.77%) |
Nov 21, 2012 | 28.39 | 29.20 | 28.39 | 28.67 | 748,023 | +0.28(+0.99%) |
Nov 20, 2012 | 28.02 | 28.60 | 28.02 | 28.39 | 657,664 | +0.25(+0.89%) |
Nov 19, 2012 | 28.81 | 28.92 | 27.32 | 28.14 | 1,445,956 | -0.36(-1.27%) |
Nov 16, 2012 | 27.38 | 29.00 | 27.31 | 28.50 | 1,378,940 | +1.11(+4.05%) |
Nov 15, 2012 | 26.64 | 27.44 | 26.64 | 27.39 | 1,184,154 | +0.81(+3.05%) |
Nov 14, 2012 | 26.53 | 27.36 | 26.34 | 26.58 | 752,842 | +0.28(+1.06%) |
Nov 13, 2012 | 26.31 | 26.70 | 26.10 | 26.30 | 412,849 | -0.24(-0.90%) |
Nov 12, 2012 | 26.97 | 27.00 | 26.15 | 26.54 | 722,378 | -0.38(-1.41%) |
Nov 09, 2012 | 26.91 | 27.06 | 26.58 | 26.92 | 848,951 | +0.11(+0.41%) |
Nov 08, 2012 | 27.34 | 27.35 | 26.73 | 26.81 | 733,528 | -0.55(-2.01%) |
Nov 07, 2012 | 27.45 | 27.57 | 26.87 | 27.36 | 649,752 | -0.39(-1.41%) |
Nov 06, 2012 | 27.88 | 28.18 | 27.58 | 27.75 | 569,012 | +0.06(+0.22%) |
Nov 05, 2012 | 28.18 | 28.41 | 27.41 | 27.69 | 795,081 | -0.54(-1.91%) |
Nov 02, 2012 | 28.67 | 28.76 | 27.77 | 28.23 | 829,758 | -0.29(-1.02%) |
Nov 01, 2012 | 28.15 | 29.23 | 27.90 | 28.52 | 1,434,983 | +0.49(+1.75%) |
Oct 31, 2012 | 28.96 | 29.04 | 27.75 | 28.03 | 1,557,782 | -0.96(-3.31%) |
Oct 26, 2012 | 29.65 | 28.99 | 28.99 | 28.99 | 917,300 | -1.00(-3.33%) |
Oct 25, 2012 | 30.81 | 30.81 | 28.04 | 29.99 | 2,040,764 | -0.40(-1.32%) |
Oct 24, 2012 | 30.74 | 30.87 | 30.01 | 30.39 | 670,511 | -0.17(-0.55%) |
Oct 23, 2012 | 30.29 | 30.77 | 29.90 | 30.56 | 923,517 | -0.95(-3.02%) |
Oct 19, 2012 | 31.21 | 31.93 | 30.72 | 31.51 | 1,718,187 | +0.34(+1.09%) |
Oct 18, 2012 | 31.00 | 31.60 | 30.84 | 31.17 | 1,061,304 | -0.05(-0.16%) |
Oct 17, 2012 | 31.90 | 32.11 | 30.94 | 31.22 | 1,700,927 | -0.78(-2.44%) |
Oct 16, 2012 | 31.13 | 32.78 | 30.23 | 32.00 | 6,140,956 | -0.23(-0.71%) |
Oct 15, 2012 | 31.15 | 32.47 | 31.03 | 32.23 | 1,183,492 | +0.92(+2.94%) |
Oct 12, 2012 | 31.50 | 31.79 | 31.14 | 31.31 | 680,431 | -0.21(-0.67%) |
Oct 11, 2012 | 31.53 | 32.07 | 30.90 | 31.52 | 1,681,392 | +0.45(+1.45%) |
Oct 10, 2012 | 32.26 | 32.65 | 30.92 | 31.07 | 1,223,701 | -1.29(-4.00%) |
Oct 09, 2012 | 32.60 | 32.60 | 32.00 | 32.36 | 706,731 | -0.34(-1.03%) |
Oct 08, 2012 | 31.96 | 33.56 | 31.85 | 32.70 | 714,892 | -0.33(-1.00%) |
Oct 05, 2012 | 35.06 | 35.28 | 32.43 | 33.03 | 1,457,620 | -1.91(-5.47%) |
Oct 04, 2012 | 35.50 | 35.79 | 34.82 | 34.94 | 592,087 | -1.11(-3.08%) |
Oct 03, 2012 | 35.51 | 36.10 | 34.95 | 36.05 | 648,335 | +0.68(+1.92%) |
Oct 02, 2012 | 35.91 | 35.99 | 34.24 | 35.37 | 967,929 | -0.56(-1.56%) |
Oct 01, 2012 | 37.00 | 37.20 | 33.94 | 35.93 | 2,338,789 | -0.79(-2.15%) |
Sep 28, 2012 | 37.61 | 37.87 | 36.12 | 36.72 | 970,188 | -1.01(-2.68%) |
Sep 27, 2012 | 36.55 | 38.16 | 36.32 | 37.73 | 1,107,889 | +1.80(+5.01%) |
Sep 26, 2012 | 36.61 | 36.68 | 34.92 | 35.93 | 484,686 | -0.86(-2.34%) |
Sep 25, 2012 | 36.65 | 38.07 | 36.30 | 36.79 | 1,692,520 | +0.53(+1.46%) |
Sep 24, 2012 | 36.87 | 37.12 | 36.01 | 36.26 | 571,702 | -0.88(-2.37%) |
Sep 21, 2012 | 37.16 | 37.75 | 36.61 | 37.14 | 1,607,611 | +0.39(+1.06%) |
Sep 20, 2012 | 37.58 | 37.81 | 35.85 | 36.75 | 1,202,495 | -1.11(-2.93%) |
Sep 19, 2012 | 37.49 | 38.30 | 37.48 | 37.86 | 313,249 | +0.20(+0.53%) |
Sep 18, 2012 | 38.39 | 38.50 | 37.56 | 37.66 | 268,560 | -0.69(-1.80%) |
Sep 17, 2012 | 39.09 | 39.09 | 37.72 | 38.35 | 401,444 | -0.73(-1.87%) |
Sep 14, 2012 | 38.48 | 39.75 | 38.26 | 39.08 | 663,214 | +1.27(+3.36%) |
Sep 13, 2012 | 36.98 | 38.08 | 36.00 | 37.81 | 608,552 | +0.93(+2.52%) |
Sep 12, 2012 | 36.98 | 37.40 | 36.70 | 36.88 | 352,980 | +0.39(+1.07%) |
Sep 11, 2012 | 37.00 | 37.19 | 36.33 | 36.49 | 429,152 | -0.49(-1.33%) |
Sep 10, 2012 | 38.20 | 38.21 | 36.09 | 36.98 | 752,129 | -1.31(-3.42%) |
Sep 07, 2012 | 37.20 | 38.49 | 36.60 | 38.29 | 846,495 | +1.06(+2.85%) |
Sep 06, 2012 | 37.58 | 37.75 | 36.33 | 37.23 | 571,128 | +0.21(+0.57%) |
Sep 05, 2012 | 35.54 | 37.44 | 35.23 | 37.02 | 1,069,618 | +1.64(+4.64%) |