Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 26.90 | 27.19 | 26.84 | 27.17 | 2,050,279 | +0.18(+0.68%) |
Nov 29, 2012 | 27.00 | 27.24 | 26.80 | 26.99 | 2,606,475 | -0.01(-0.03%) |
Nov 28, 2012 | 26.70 | 27.04 | 26.70 | 26.99 | 1,590,450 | +0.13(+0.47%) |
Nov 27, 2012 | 27.17 | 27.29 | 26.84 | 26.87 | 2,041,683 | -0.31(-1.14%) |
Nov 26, 2012 | 27.15 | 27.37 | 26.99 | 27.18 | 1,133,314 | -0.10(-0.38%) |
Nov 23, 2012 | 27.17 | 27.30 | 26.92 | 27.28 | 340,587 | +0.29(+1.09%) |
Nov 21, 2012 | 27.18 | 27.19 | 26.82 | 26.99 | 1,029,789 | -0.17(-0.61%) |
Nov 20, 2012 | 27.30 | 27.34 | 26.77 | 27.15 | 1,785,321 | -0.17(-0.61%) |
Nov 19, 2012 | 28.35 | 28.42 | 27.17 | 27.32 | 2,468,863 | -0.75(-2.67%) |
Nov 16, 2012 | 27.61 | 28.16 | 27.55 | 28.07 | 1,079,768 | +0.47(+1.69%) |
Nov 15, 2012 | 27.58 | 27.69 | 27.30 | 27.60 | 831,864 | +0.09(+0.34%) |
Nov 14, 2012 | 28.44 | 28.45 | 27.44 | 27.51 | 799,432 | -0.81(-2.87%) |
Nov 13, 2012 | 28.50 | 28.61 | 28.29 | 28.32 | 1,201,490 | -0.32(-1.13%) |
Nov 12, 2012 | 28.96 | 28.96 | 28.46 | 28.65 | 654,392 | -0.28(-0.96%) |
Nov 09, 2012 | 28.45 | 29.00 | 28.27 | 28.92 | 815,483 | +0.45(+1.58%) |
Nov 08, 2012 | 28.96 | 29.17 | 28.47 | 28.47 | 921,497 | -0.49(-1.69%) |
Nov 07, 2012 | 29.50 | 29.88 | 28.81 | 28.96 | 751,081 | -0.89(-2.99%) |
Nov 06, 2012 | 29.73 | 30.02 | 29.73 | 29.85 | 1,082,712 | +0.28(+0.93%) |
Nov 05, 2012 | 29.58 | 29.73 | 29.43 | 29.58 | 898,660 | -0.10(-0.35%) |
Nov 02, 2012 | 30.02 | 30.07 | 29.38 | 29.68 | 1,027,551 | -0.31(-1.03%) |
Nov 01, 2012 | 29.96 | 30.33 | 29.66 | 29.99 | 842,312 | +0.14(+0.48%) |
Oct 31, 2012 | 29.89 | 30.11 | 29.67 | 29.85 | 880,258 | -0.03(-0.11%) |
Oct 26, 2012 | 30.00 | 29.88 | 29.88 | 29.88 | 1,001,200 | -0.13(-0.45%) |
Oct 25, 2012 | 30.99 | 30.99 | 29.78 | 30.01 | 1,620,647 | -0.68(-2.21%) |
Oct 24, 2012 | 30.52 | 31.21 | 30.45 | 30.69 | 1,683,272 | +0.19(+0.62%) |
Oct 23, 2012 | 31.48 | 31.51 | 29.21 | 30.50 | 2,778,039 | -1.33(-4.19%) |
Oct 19, 2012 | 32.24 | 32.24 | 31.76 | 31.83 | 736,520 | -0.53(-1.63%) |
Oct 18, 2012 | 32.25 | 32.58 | 32.25 | 32.36 | 612,149 | +0.09(+0.29%) |
Oct 17, 2012 | 31.98 | 32.28 | 31.88 | 32.27 | 776,408 | +0.29(+0.91%) |
Oct 16, 2012 | 31.72 | 32.12 | 31.66 | 31.98 | 661,133 | +0.43(+1.38%) |
Oct 15, 2012 | 31.13 | 31.56 | 31.01 | 31.54 | 847,953 | +0.46(+1.47%) |
Oct 12, 2012 | 31.42 | 31.47 | 30.99 | 31.08 | 744,730 | -0.38(-1.20%) |
Oct 11, 2012 | 31.16 | 31.56 | 31.14 | 31.46 | 1,102,329 | +0.57(+1.84%) |
Oct 10, 2012 | 30.69 | 31.06 | 30.67 | 30.90 | 692,543 | +0.15(+0.49%) |
Oct 09, 2012 | 31.00 | 31.00 | 30.68 | 30.75 | 1,010,917 | -0.31(-0.99%) |
Oct 08, 2012 | 31.13 | 31.43 | 31.03 | 31.05 | 713,318 | -0.27(-0.86%) |
Oct 05, 2012 | 30.92 | 31.34 | 30.80 | 31.32 | 1,234,311 | +0.49(+1.59%) |
Oct 04, 2012 | 30.45 | 30.84 | 30.29 | 30.83 | 1,098,087 | +0.58(+1.90%) |
Oct 03, 2012 | 30.21 | 30.56 | 30.01 | 30.26 | 1,389,080 | +0.51(+1.70%) |
Oct 02, 2012 | 29.55 | 30.08 | 29.50 | 29.75 | 1,130,164 | +0.30(+1.02%) |
Oct 01, 2012 | 29.55 | 29.80 | 29.35 | 29.45 | 642,406 | +0.01(+0.03%) |
Sep 28, 2012 | 29.21 | 29.57 | 29.16 | 29.44 | 695,605 | +0.11(+0.38%) |
Sep 27, 2012 | 29.58 | 29.58 | 29.14 | 29.33 | 688,513 | -0.06(-0.19%) |
Sep 26, 2012 | 29.28 | 29.47 | 29.19 | 29.39 | 759,654 | +0.07(+0.24%) |
Sep 25, 2012 | 29.53 | 29.57 | 29.28 | 29.32 | 977,737 | -0.17(-0.56%) |
Sep 24, 2012 | 29.36 | 29.63 | 29.32 | 29.48 | 644,364 | +0.00(+0.00%) |
Sep 21, 2012 | 29.75 | 29.94 | 29.47 | 29.48 | 786,952 | -0.06(-0.21%) |
Sep 20, 2012 | 29.51 | 29.65 | 29.36 | 29.55 | 873,668 | -0.08(-0.27%) |
Sep 19, 2012 | 29.71 | 29.80 | 29.38 | 29.62 | 1,162,963 | -0.06(-0.19%) |
Sep 18, 2012 | 29.74 | 29.85 | 29.44 | 29.68 | 1,294,937 | -0.08(-0.27%) |
Sep 17, 2012 | 30.08 | 30.08 | 29.68 | 29.76 | 915,091 | -0.36(-1.21%) |
Sep 14, 2012 | 30.00 | 30.24 | 29.86 | 30.12 | 1,377,070 | +0.19(+0.63%) |
Sep 13, 2012 | 29.50 | 30.00 | 29.17 | 29.93 | 923,733 | +0.38(+1.28%) |
Sep 12, 2012 | 29.34 | 29.73 | 29.33 | 29.55 | 1,024,323 | +0.30(+1.03%) |
Sep 11, 2012 | 28.74 | 29.26 | 28.69 | 29.25 | 1,077,673 | +0.47(+1.62%) |
Sep 10, 2012 | 28.81 | 29.06 | 28.74 | 28.79 | 1,174,840 | -0.06(-0.19%) |
Sep 07, 2012 | 28.75 | 28.99 | 28.65 | 28.84 | 933,111 | +0.09(+0.33%) |
Sep 06, 2012 | 28.44 | 28.76 | 28.27 | 28.75 | 1,813,080 | +0.43(+1.50%) |
Sep 05, 2012 | 27.90 | 28.32 | 27.79 | 28.32 | 1,443,812 | +0.49(+1.76%) |