Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 34.99 | 35.02 | 33.50 | 34.13 | 1,615,297 | -0.70(-2.02%) |
Nov 29, 2012 | 34.82 | 34.96 | 34.12 | 34.84 | 1,100,296 | +0.79(+2.31%) |
Nov 28, 2012 | 33.69 | 34.63 | 32.79 | 34.05 | 1,507,967 | +0.85(+2.56%) |
Nov 27, 2012 | 32.33 | 33.33 | 32.06 | 33.20 | 1,304,110 | +1.15(+3.60%) |
Nov 26, 2012 | 31.86 | 32.62 | 31.23 | 32.05 | 1,426,489 | +0.26(+0.81%) |
Nov 23, 2012 | 31.36 | 31.98 | 31.36 | 31.79 | 719,630 | +0.87(+2.83%) |
Nov 21, 2012 | 30.55 | 31.43 | 30.47 | 30.91 | 1,243,993 | +0.90(+3.01%) |
Nov 20, 2012 | 29.65 | 30.62 | 29.42 | 30.01 | 1,539,482 | +1.57(+5.51%) |
Nov 19, 2012 | 28.39 | 28.98 | 28.29 | 28.45 | 1,059,318 | +0.43(+1.52%) |
Nov 16, 2012 | 28.25 | 28.49 | 27.76 | 28.02 | 420,345 | -0.27(-0.97%) |
Nov 15, 2012 | 28.96 | 28.96 | 27.89 | 28.29 | 716,897 | -0.79(-2.72%) |
Nov 14, 2012 | 29.56 | 29.76 | 28.73 | 29.09 | 775,821 | -0.51(-1.73%) |
Nov 13, 2012 | 30.03 | 30.19 | 29.11 | 29.60 | 634,381 | -0.16(-0.53%) |
Nov 12, 2012 | 29.02 | 30.15 | 28.92 | 29.76 | 839,979 | +1.03(+3.57%) |
Nov 09, 2012 | 29.71 | 29.76 | 27.67 | 28.73 | 1,083,817 | -0.36(-1.24%) |
Nov 08, 2012 | 28.46 | 30.67 | 28.32 | 29.09 | 2,718,027 | +1.32(+4.74%) |
Nov 07, 2012 | 27.66 | 28.22 | 26.65 | 27.78 | 2,233,313 | +1.77(+6.81%) |
Nov 06, 2012 | 25.68 | 26.11 | 25.42 | 26.00 | 686,009 | +0.58(+2.29%) |
Nov 05, 2012 | 26.10 | 26.16 | 25.41 | 25.42 | 665,526 | -0.67(-2.57%) |
Nov 02, 2012 | 25.70 | 26.90 | 25.45 | 26.09 | 668,112 | +0.50(+1.96%) |
Nov 01, 2012 | 27.30 | 27.30 | 24.88 | 25.59 | 2,018,580 | -1.69(-6.20%) |
Oct 31, 2012 | 26.86 | 27.28 | 26.30 | 27.28 | 469,708 | +0.51(+1.90%) |
Oct 26, 2012 | 26.40 | 26.77 | 26.77 | 26.77 | 386,953 | +0.44(+1.69%) |
Oct 25, 2012 | 26.63 | 27.14 | 25.81 | 26.33 | 715,454 | -0.02(-0.07%) |
Oct 24, 2012 | 26.94 | 27.16 | 26.14 | 26.34 | 232,991 | -0.57(-2.12%) |
Oct 23, 2012 | 26.72 | 26.96 | 26.57 | 26.92 | 324,295 | +0.01(+0.02%) |
Oct 19, 2012 | 27.62 | 27.66 | 26.56 | 26.91 | 731,185 | -0.88(-3.18%) |
Oct 18, 2012 | 27.82 | 27.94 | 27.32 | 27.79 | 353,909 | +0.06(+0.23%) |
Oct 17, 2012 | 27.30 | 27.81 | 27.02 | 27.73 | 428,007 | +0.55(+2.02%) |
Oct 16, 2012 | 26.50 | 27.20 | 26.27 | 27.18 | 505,581 | +0.84(+3.20%) |
Oct 15, 2012 | 25.90 | 26.37 | 25.65 | 26.34 | 404,547 | +0.43(+1.67%) |
Oct 12, 2012 | 25.71 | 26.02 | 25.46 | 25.90 | 346,470 | +0.16(+0.61%) |
Oct 11, 2012 | 25.99 | 26.34 | 25.54 | 25.75 | 352,841 | -0.08(-0.29%) |
Oct 10, 2012 | 25.63 | 25.99 | 25.63 | 25.82 | 344,830 | +0.14(+0.56%) |
Oct 09, 2012 | 26.11 | 26.21 | 25.45 | 25.68 | 459,775 | -0.43(-1.64%) |
Oct 08, 2012 | 25.66 | 26.54 | 25.48 | 26.11 | 587,543 | +0.32(+1.23%) |
Oct 05, 2012 | 26.81 | 26.92 | 25.47 | 25.79 | 868,956 | -1.00(-3.75%) |
Oct 04, 2012 | 27.43 | 27.52 | 26.23 | 26.79 | 933,120 | -0.64(-2.34%) |
Oct 03, 2012 | 27.81 | 27.85 | 26.70 | 27.44 | 977,141 | -0.66(-2.34%) |
Oct 02, 2012 | 28.42 | 28.73 | 27.93 | 28.09 | 765,372 | -0.29(-1.04%) |
Oct 01, 2012 | 28.88 | 28.88 | 28.30 | 28.39 | 462,642 | -0.20(-0.69%) |
Sep 28, 2012 | 28.50 | 28.77 | 28.27 | 28.58 | 428,890 | +0.03(+0.12%) |
Sep 27, 2012 | 28.01 | 28.62 | 27.48 | 28.55 | 402,477 | +0.79(+2.83%) |
Sep 26, 2012 | 27.45 | 28.16 | 27.45 | 27.76 | 431,799 | +0.19(+0.69%) |
Sep 25, 2012 | 27.60 | 28.23 | 27.38 | 27.57 | 521,574 | -0.07(-0.25%) |
Sep 24, 2012 | 28.11 | 28.34 | 27.39 | 27.64 | 701,671 | -0.64(-2.27%) |
Sep 21, 2012 | 28.94 | 28.94 | 28.23 | 28.28 | 543,434 | -0.49(-1.71%) |
Sep 20, 2012 | 28.75 | 28.86 | 28.20 | 28.78 | 364,874 | -0.01(-0.04%) |
Sep 19, 2012 | 29.61 | 29.77 | 28.53 | 28.79 | 698,799 | -0.83(-2.81%) |
Sep 18, 2012 | 29.23 | 30.05 | 29.23 | 29.62 | 835,609 | +0.41(+1.40%) |
Sep 17, 2012 | 28.37 | 29.21 | 28.24 | 29.21 | 615,149 | +1.07(+3.80%) |
Sep 14, 2012 | 27.93 | 28.56 | 27.87 | 28.14 | 449,985 | +0.42(+1.52%) |
Sep 13, 2012 | 27.52 | 28.13 | 27.33 | 27.72 | 620,748 | +0.03(+0.10%) |
Sep 12, 2012 | 27.48 | 27.71 | 27.08 | 27.69 | 335,993 | +0.21(+0.78%) |
Sep 11, 2012 | 27.72 | 27.83 | 26.94 | 27.48 | 659,085 | -0.25(-0.90%) |
Sep 10, 2012 | 27.44 | 27.91 | 26.88 | 27.72 | 714,592 | +0.67(+2.48%) |
Sep 07, 2012 | 28.37 | 28.41 | 27.03 | 27.05 | 905,226 | +0.07(+0.26%) |
Sep 06, 2012 | 26.71 | 27.21 | 26.63 | 26.98 | 686,058 | +0.43(+1.63%) |
Sep 05, 2012 | 25.33 | 27.12 | 25.24 | 26.55 | 1,279,115 | +1.43(+5.68%) |