Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 32.62 | 32.62 | 32.09 | 32.27 | 241,693 | -0.26(-0.80%) |
Nov 29, 2012 | 32.49 | 32.80 | 32.29 | 32.53 | 287,575 | +0.28(+0.87%) |
Nov 28, 2012 | 32.31 | 32.50 | 31.91 | 32.26 | 212,846 | -0.19(-0.58%) |
Nov 27, 2012 | 32.11 | 32.68 | 32.03 | 32.44 | 503,054 | +0.58(+1.81%) |
Nov 26, 2012 | 31.45 | 31.87 | 31.32 | 31.87 | 318,268 | +0.37(+1.17%) |
Nov 23, 2012 | 31.04 | 31.60 | 30.87 | 31.50 | 77,480 | +0.45(+1.45%) |
Nov 21, 2012 | 30.98 | 31.05 | 30.61 | 31.05 | 98,578 | +0.12(+0.39%) |
Nov 20, 2012 | 30.84 | 31.03 | 30.65 | 30.93 | 112,617 | -0.05(-0.16%) |
Nov 19, 2012 | 30.77 | 31.00 | 30.42 | 30.98 | 280,831 | +0.46(+1.50%) |
Nov 16, 2012 | 30.27 | 30.63 | 29.96 | 30.52 | 310,387 | +0.17(+0.56%) |
Nov 15, 2012 | 30.17 | 30.58 | 29.88 | 30.35 | 242,128 | +0.24(+0.79%) |
Nov 14, 2012 | 31.33 | 32.45 | 30.03 | 30.11 | 309,550 | -0.20(-0.66%) |
Nov 13, 2012 | 30.20 | 30.68 | 30.18 | 30.31 | 176,936 | -0.04(-0.13%) |
Nov 12, 2012 | 30.17 | 30.45 | 28.19 | 30.35 | 378,521 | +0.43(+1.43%) |
Nov 09, 2012 | 30.00 | 30.32 | 29.91 | 29.92 | 354,889 | -0.28(-0.92%) |
Nov 08, 2012 | 30.74 | 30.86 | 30.05 | 30.20 | 227,508 | -0.53(-1.72%) |
Nov 07, 2012 | 32.79 | 32.81 | 30.65 | 30.73 | 718,602 | -0.13(-0.42%) |
Nov 06, 2012 | 30.89 | 31.18 | 30.80 | 30.86 | 380,745 | +0.01(+0.03%) |
Nov 05, 2012 | 30.84 | 30.93 | 30.75 | 30.85 | 200,582 | +0.01(+0.03%) |
Nov 02, 2012 | 30.98 | 31.28 | 30.75 | 30.84 | 292,299 | -0.04(-0.13%) |
Nov 01, 2012 | 30.80 | 31.41 | 30.63 | 30.88 | 436,898 | -0.04(-0.13%) |
Oct 31, 2012 | 31.01 | 31.36 | 30.74 | 30.92 | 312,575 | +0.02(+0.06%) |
Oct 26, 2012 | 30.91 | 30.90 | 30.90 | 30.90 | 495,755 | -0.01(-0.03%) |
Oct 25, 2012 | 31.13 | 31.19 | 30.76 | 30.91 | 354,421 | -0.02(-0.06%) |
Oct 24, 2012 | 31.27 | 31.65 | 30.53 | 30.93 | 295,855 | -0.28(-0.89%) |
Oct 23, 2012 | 30.33 | 32.11 | 30.15 | 31.21 | 627,529 | +0.05(+0.16%) |
Oct 19, 2012 | 31.06 | 31.17 | 30.71 | 31.16 | 483,095 | -0.18(-0.57%) |
Oct 18, 2012 | 30.77 | 31.42 | 30.75 | 31.34 | 252,923 | +0.47(+1.52%) |
Oct 17, 2012 | 30.74 | 30.89 | 30.51 | 30.87 | 152,689 | +0.34(+1.11%) |
Oct 16, 2012 | 29.57 | 30.60 | 29.28 | 30.53 | 331,576 | +0.03(+0.10%) |
Oct 15, 2012 | 30.37 | 30.71 | 30.18 | 30.50 | 220,863 | +0.31(+1.02%) |
Oct 12, 2012 | 29.37 | 30.40 | 29.37 | 30.19 | 430,402 | +1.21(+4.16%) |
Oct 11, 2012 | 29.04 | 29.36 | 28.98 | 28.98 | 262,567 | +0.12(+0.41%) |
Oct 10, 2012 | 28.58 | 28.90 | 28.46 | 28.86 | 329,615 | +0.42(+1.47%) |
Oct 09, 2012 | 28.51 | 28.61 | 28.09 | 28.45 | 384,502 | -0.21(-0.73%) |
Oct 08, 2012 | 28.54 | 28.88 | 28.51 | 28.66 | 237,938 | -0.09(-0.31%) |
Oct 05, 2012 | 29.08 | 29.24 | 28.70 | 28.75 | 387,715 | -0.18(-0.62%) |
Oct 04, 2012 | 28.88 | 29.31 | 28.45 | 28.92 | 541,874 | -0.19(-0.65%) |
Oct 03, 2012 | 29.26 | 29.46 | 28.92 | 29.11 | 348,055 | -0.16(-0.54%) |
Oct 02, 2012 | 29.83 | 29.89 | 29.11 | 29.27 | 227,616 | -0.37(-1.24%) |
Oct 01, 2012 | 29.59 | 29.97 | 29.47 | 29.64 | 295,318 | +0.05(+0.17%) |
Sep 28, 2012 | 29.94 | 30.10 | 29.57 | 29.59 | 221,214 | -0.50(-1.66%) |
Sep 27, 2012 | 30.38 | 30.39 | 30.02 | 30.09 | 195,803 | -0.10(-0.33%) |
Sep 26, 2012 | 30.16 | 30.50 | 30.06 | 30.19 | 221,435 | -0.05(-0.17%) |
Sep 25, 2012 | 30.90 | 31.28 | 30.20 | 30.24 | 213,717 | -0.56(-1.81%) |
Sep 24, 2012 | 30.21 | 30.98 | 30.17 | 30.80 | 192,249 | +0.39(+1.28%) |
Sep 21, 2012 | 30.88 | 30.88 | 30.27 | 30.41 | 595,055 | -0.04(-0.13%) |
Sep 20, 2012 | 30.35 | 30.55 | 30.07 | 30.45 | 300,952 | -0.23(-0.75%) |
Sep 19, 2012 | 30.36 | 30.85 | 30.17 | 30.68 | 329,968 | +0.41(+1.35%) |
Sep 18, 2012 | 30.15 | 30.45 | 29.95 | 30.27 | 366,077 | -0.02(-0.07%) |
Sep 17, 2012 | 30.62 | 30.62 | 30.05 | 30.29 | 220,964 | -0.42(-1.36%) |
Sep 14, 2012 | 31.14 | 31.14 | 30.38 | 30.71 | 441,020 | -0.35(-1.12%) |
Sep 13, 2012 | 31.16 | 31.57 | 30.71 | 31.06 | 215,484 | +0.02(+0.06%) |
Sep 12, 2012 | 30.98 | 31.07 | 30.23 | 31.04 | 127,244 | +0.19(+0.61%) |
Sep 11, 2012 | 30.31 | 30.91 | 30.24 | 30.85 | 195,380 | +0.56(+1.84%) |
Sep 10, 2012 | 30.06 | 30.36 | 29.86 | 30.29 | 126,047 | +0.17(+0.56%) |
Sep 07, 2012 | 30.19 | 30.22 | 29.89 | 30.12 | 121,754 | +0.10(+0.33%) |
Sep 06, 2012 | 29.51 | 30.30 | 29.36 | 30.02 | 280,852 | +0.69(+2.35%) |
Sep 05, 2012 | 30.04 | 30.44 | 29.31 | 29.33 | 254,515 | -0.95(-3.13%) |