Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 29.38 | 29.42 | 29.32 | 29.36 | 29,359 | -0.01(-0.03%) |
Nov 29, 2012 | 29.41 | 29.43 | 29.25 | 29.37 | 63,723 | +0.16(+0.55%) |
Nov 28, 2012 | 28.89 | 29.23 | 28.73 | 29.21 | 45,809 | +0.20(+0.68%) |
Nov 27, 2012 | 29.13 | 29.20 | 28.99 | 29.01 | 49,713 | -0.14(-0.47%) |
Nov 26, 2012 | 29.08 | 29.15 | 28.99 | 29.15 | 30,375 | -0.04(-0.14%) |
Nov 23, 2012 | 28.94 | 29.19 | 28.94 | 29.19 | 62,510 | +0.37(+1.29%) |
Nov 21, 2012 | 28.76 | 28.83 | 28.74 | 28.82 | 19,255 | +0.09(+0.30%) |
Nov 20, 2012 | 28.68 | 28.79 | 28.57 | 28.73 | 48,993 | +0.02(+0.07%) |
Nov 19, 2012 | 28.45 | 28.71 | 28.45 | 28.71 | 242,821 | +0.53(+1.87%) |
Nov 16, 2012 | 28.07 | 28.19 | 27.84 | 28.19 | 69,889 | +0.16(+0.57%) |
Nov 15, 2012 | 28.04 | 28.13 | 27.88 | 28.03 | 78,966 | -0.01(-0.04%) |
Nov 14, 2012 | 28.56 | 28.56 | 28.03 | 28.04 | 111,139 | -0.45(-1.59%) |
Nov 13, 2012 | 28.44 | 28.73 | 28.33 | 28.49 | 45,916 | -0.10(-0.36%) |
Nov 12, 2012 | 28.65 | 28.68 | 28.50 | 28.60 | 23,096 | -0.04(-0.12%) |
Nov 09, 2012 | 28.47 | 28.79 | 28.41 | 28.63 | 35,107 | +0.03(+0.12%) |
Nov 08, 2012 | 28.88 | 28.99 | 28.60 | 28.60 | 61,608 | -0.32(-1.11%) |
Nov 07, 2012 | 29.27 | 29.27 | 28.73 | 28.92 | 96,766 | -0.61(-2.08%) |
Nov 06, 2012 | 29.37 | 29.64 | 29.37 | 29.53 | 30,504 | +0.19(+0.65%) |
Nov 05, 2012 | 29.17 | 29.35 | 29.13 | 29.34 | 50,788 | +0.10(+0.34%) |
Nov 02, 2012 | 29.67 | 29.67 | 29.25 | 29.25 | 36,735 | -0.27(-0.92%) |
Nov 01, 2012 | 29.25 | 29.53 | 29.25 | 29.52 | 22,087 | +0.33(+1.14%) |
Oct 31, 2012 | 29.24 | 29.28 | 29.05 | 29.18 | 89,074 | +0.04(+0.13%) |
Oct 26, 2012 | 29.15 | 29.15 | 29.15 | 29.15 | 25,719 | -0.05(-0.16%) |
Oct 25, 2012 | 29.28 | 29.29 | 29.04 | 29.19 | 22,878 | +0.10(+0.35%) |
Oct 24, 2012 | 29.30 | 29.32 | 29.08 | 29.09 | 33,149 | -0.10(-0.34%) |
Oct 23, 2012 | 29.24 | 29.28 | 29.06 | 29.19 | 63,100 | -0.39(-1.31%) |
Oct 19, 2012 | 29.99 | 29.99 | 29.52 | 29.58 | 51,402 | -0.49(-1.63%) |
Oct 18, 2012 | 30.05 | 30.19 | 29.98 | 30.07 | 40,789 | -0.05(-0.18%) |
Oct 17, 2012 | 30.00 | 30.16 | 29.98 | 30.12 | 37,963 | +0.13(+0.44%) |
Oct 16, 2012 | 29.83 | 30.00 | 29.83 | 29.99 | 33,056 | +0.30(+1.03%) |
Oct 15, 2012 | 29.52 | 29.71 | 29.43 | 29.69 | 31,952 | +0.24(+0.83%) |
Oct 12, 2012 | 29.56 | 29.59 | 29.40 | 29.44 | 34,221 | -0.14(-0.47%) |
Oct 11, 2012 | 29.69 | 29.76 | 29.57 | 29.58 | 211,327 | +0.07(+0.22%) |
Oct 10, 2012 | 29.68 | 29.70 | 29.50 | 29.52 | 35,403 | -0.21(-0.70%) |
Oct 09, 2012 | 30.00 | 30.00 | 29.72 | 29.73 | 29,397 | -0.29(-0.97%) |
Oct 08, 2012 | 29.99 | 30.03 | 29.95 | 30.02 | 17,229 | -0.05(-0.16%) |
Oct 05, 2012 | 30.26 | 30.30 | 30.05 | 30.07 | 20,015 | -0.02(-0.07%) |
Oct 04, 2012 | 30.02 | 30.10 | 29.96 | 30.09 | 16,297 | +0.20(+0.68%) |
Oct 03, 2012 | 29.84 | 29.93 | 29.73 | 29.89 | 60,632 | +0.12(+0.42%) |
Oct 02, 2012 | 29.87 | 29.88 | 29.65 | 29.76 | 23,205 | +0.03(+0.10%) |
Oct 01, 2012 | 29.81 | 29.98 | 29.71 | 29.74 | 94,825 | +0.06(+0.21%) |
Sep 28, 2012 | 29.68 | 29.79 | 29.58 | 29.67 | 37,683 | -0.12(-0.39%) |
Sep 27, 2012 | 29.65 | 29.85 | 29.60 | 29.79 | 26,602 | +0.27(+0.91%) |
Sep 26, 2012 | 29.68 | 29.68 | 29.49 | 29.52 | 44,528 | -0.18(-0.61%) |
Sep 25, 2012 | 30.10 | 30.14 | 29.69 | 29.70 | 75,819 | -0.34(-1.14%) |
Sep 24, 2012 | 29.94 | 30.09 | 29.93 | 30.05 | 38,410 | -0.04(-0.14%) |
Sep 21, 2012 | 30.25 | 30.25 | 30.08 | 30.09 | 37,830 | +0.02(+0.05%) |
Sep 20, 2012 | 29.99 | 30.09 | 29.95 | 30.07 | 34,616 | -0.06(-0.19%) |
Sep 19, 2012 | 30.13 | 30.21 | 30.07 | 30.13 | 379,910 | +0.05(+0.15%) |
Sep 18, 2012 | 30.07 | 30.12 | 30.04 | 30.08 | 21,189 | -0.07(-0.23%) |
Sep 17, 2012 | 30.22 | 30.26 | 30.07 | 30.15 | 96,252 | -0.13(-0.42%) |
Sep 14, 2012 | 30.19 | 30.40 | 30.19 | 30.28 | 73,241 | +0.16(+0.54%) |
Sep 13, 2012 | 29.65 | 30.18 | 29.63 | 30.12 | 89,919 | +0.44(+1.48%) |
Sep 12, 2012 | 29.67 | 29.73 | 29.62 | 29.68 | 19,148 | +0.09(+0.29%) |
Sep 11, 2012 | 29.55 | 29.68 | 29.52 | 29.59 | 82,805 | +0.07(+0.25%) |
Sep 10, 2012 | 29.63 | 29.68 | 29.51 | 29.52 | 60,099 | -0.15(-0.50%) |
Sep 07, 2012 | 29.59 | 29.68 | 29.58 | 29.67 | 70,125 | +0.13(+0.45%) |
Sep 06, 2012 | 29.11 | 29.54 | 29.11 | 29.53 | 34,894 | +0.57(+1.98%) |
Sep 05, 2012 | 29.02 | 29.04 | 28.90 | 28.96 | 28,697 | -0.01(-0.04%) |