Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 30.29 | 30.58 | 29.73 | 30.19 | 320,831 | +0.03(+0.10%) |
Nov 29, 2012 | 30.00 | 30.25 | 29.82 | 30.16 | 363,855 | +0.17(+0.57%) |
Nov 28, 2012 | 29.71 | 30.05 | 29.19 | 29.99 | 349,888 | +0.13(+0.44%) |
Nov 27, 2012 | 29.87 | 30.30 | 29.68 | 29.86 | 446,268 | +0.03(+0.10%) |
Nov 26, 2012 | 30.67 | 30.73 | 29.24 | 29.83 | 257,188 | -0.93(-3.02%) |
Nov 23, 2012 | 30.01 | 30.76 | 29.88 | 30.76 | 114,217 | +0.76(+2.53%) |
Nov 21, 2012 | 29.65 | 30.09 | 29.47 | 30.00 | 205,969 | +0.43(+1.45%) |
Nov 20, 2012 | 29.02 | 29.60 | 28.93 | 29.57 | 155,489 | +0.40(+1.37%) |
Nov 19, 2012 | 28.80 | 29.61 | 28.75 | 29.17 | 280,438 | +0.69(+2.42%) |
Nov 16, 2012 | 28.35 | 28.70 | 28.17 | 28.48 | 155,720 | +0.05(+0.18%) |
Nov 15, 2012 | 27.70 | 28.55 | 27.60 | 28.43 | 224,554 | +0.60(+2.16%) |
Nov 14, 2012 | 29.33 | 29.37 | 27.61 | 27.83 | 440,060 | -1.39(-4.76%) |
Nov 13, 2012 | 28.94 | 29.68 | 28.94 | 29.22 | 229,448 | -0.01(-0.03%) |
Nov 12, 2012 | 29.45 | 29.76 | 29.18 | 29.23 | 166,912 | -0.08(-0.27%) |
Nov 09, 2012 | 29.29 | 29.79 | 28.58 | 29.31 | 237,055 | -0.18(-0.61%) |
Nov 08, 2012 | 30.43 | 30.74 | 29.35 | 29.49 | 164,110 | -0.97(-3.18%) |
Nov 07, 2012 | 31.03 | 31.50 | 30.43 | 30.46 | 272,389 | -0.98(-3.12%) |
Nov 06, 2012 | 31.69 | 31.80 | 31.28 | 31.44 | 219,567 | +0.17(+0.54%) |
Nov 05, 2012 | 31.05 | 31.42 | 30.88 | 31.27 | 271,348 | +0.27(+0.87%) |
Nov 02, 2012 | 32.58 | 32.64 | 30.99 | 31.00 | 427,578 | -1.35(-4.17%) |
Nov 01, 2012 | 31.94 | 32.77 | 31.51 | 32.35 | 414,480 | +0.63(+1.99%) |
Oct 31, 2012 | 30.47 | 31.98 | 30.41 | 31.72 | 295,472 | +1.17(+3.83%) |
Oct 26, 2012 | 30.42 | 30.55 | 30.55 | 30.55 | 190,300 | +0.21(+0.69%) |
Oct 25, 2012 | 31.52 | 31.65 | 29.62 | 30.34 | 305,099 | -0.90(-2.88%) |
Oct 24, 2012 | 31.02 | 31.64 | 30.79 | 31.24 | 291,189 | +0.35(+1.13%) |
Oct 23, 2012 | 30.00 | 31.09 | 29.07 | 30.89 | 578,172 | +0.55(+1.81%) |
Oct 19, 2012 | 31.00 | 31.15 | 30.20 | 30.34 | 236,801 | -0.68(-2.19%) |
Oct 18, 2012 | 30.52 | 31.10 | 30.29 | 31.02 | 204,090 | +0.52(+1.70%) |
Oct 17, 2012 | 30.15 | 30.52 | 29.72 | 30.50 | 131,769 | +0.50(+1.67%) |
Oct 16, 2012 | 30.00 | 30.16 | 29.90 | 30.00 | 148,807 | +0.17(+0.57%) |
Oct 15, 2012 | 29.51 | 29.90 | 28.79 | 29.83 | 250,624 | +0.22(+0.74%) |
Oct 12, 2012 | 29.68 | 30.06 | 29.39 | 29.61 | 120,254 | +0.00(+0.00%) |
Oct 11, 2012 | 30.26 | 30.29 | 29.53 | 29.61 | 171,622 | -0.36(-1.20%) |
Oct 10, 2012 | 30.48 | 30.48 | 29.70 | 29.97 | 188,328 | -0.52(-1.71%) |
Oct 09, 2012 | 31.18 | 31.25 | 30.32 | 30.49 | 244,069 | -0.57(-1.84%) |
Oct 08, 2012 | 29.63 | 31.33 | 29.54 | 31.06 | 395,962 | +1.29(+4.33%) |
Oct 05, 2012 | 29.35 | 30.08 | 29.35 | 29.77 | 174,759 | +0.66(+2.27%) |
Oct 04, 2012 | 28.77 | 29.30 | 28.53 | 29.11 | 559,422 | +0.53(+1.85%) |
Oct 03, 2012 | 28.27 | 29.12 | 28.21 | 28.58 | 392,666 | +0.43(+1.53%) |
Oct 02, 2012 | 28.26 | 28.26 | 27.66 | 28.15 | 256,727 | +0.05(+0.18%) |
Oct 01, 2012 | 28.15 | 28.70 | 27.97 | 28.10 | 273,888 | +0.15(+0.54%) |
Sep 28, 2012 | 28.03 | 28.16 | 27.46 | 27.95 | 123,937 | -0.32(-1.13%) |
Sep 27, 2012 | 27.93 | 28.36 | 27.82 | 28.27 | 157,597 | +0.57(+2.06%) |
Sep 26, 2012 | 28.08 | 28.19 | 27.67 | 27.70 | 174,292 | -0.29(-1.04%) |
Sep 25, 2012 | 28.31 | 28.51 | 27.95 | 27.99 | 253,556 | -0.19(-0.67%) |
Sep 24, 2012 | 28.02 | 28.34 | 27.94 | 28.18 | 193,375 | -0.06(-0.21%) |
Sep 21, 2012 | 29.30 | 29.30 | 28.03 | 28.24 | 369,523 | +0.12(+0.43%) |
Sep 20, 2012 | 27.99 | 28.38 | 27.92 | 28.12 | 196,922 | -0.27(-0.95%) |
Sep 19, 2012 | 28.38 | 28.64 | 28.10 | 28.39 | 290,753 | +0.16(+0.57%) |
Sep 18, 2012 | 28.98 | 28.98 | 27.99 | 28.23 | 309,852 | -0.88(-3.02%) |
Sep 17, 2012 | 29.76 | 29.82 | 29.07 | 29.11 | 175,682 | -0.82(-2.74%) |
Sep 14, 2012 | 29.11 | 30.02 | 29.08 | 29.93 | 402,911 | +0.74(+2.54%) |
Sep 13, 2012 | 28.86 | 29.22 | 28.38 | 29.19 | 406,449 | +0.29(+1.00%) |
Sep 12, 2012 | 28.76 | 29.51 | 28.48 | 28.90 | 457,426 | -0.56(-1.90%) |
Sep 11, 2012 | 29.74 | 30.23 | 29.44 | 29.46 | 413,425 | -0.36(-1.21%) |
Sep 10, 2012 | 29.75 | 30.20 | 29.64 | 29.82 | 399,407 | -0.05(-0.17%) |
Sep 07, 2012 | 29.53 | 29.98 | 29.38 | 29.87 | 275,893 | +0.53(+1.81%) |
Sep 06, 2012 | 28.42 | 29.54 | 28.42 | 29.34 | 479,496 | +1.33(+4.75%) |
Sep 05, 2012 | 27.89 | 28.18 | 27.65 | 28.01 | 202,938 | +0.11(+0.39%) |