Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 26.87 | 27.00 | 26.79 | 26.88 | 1,178,331 | +0.05(+0.19%) |
Nov 29, 2012 | 27.12 | 27.23 | 26.70 | 26.83 | 2,035,273 | -0.23(-0.86%) |
Nov 28, 2012 | 26.22 | 27.22 | 26.09 | 27.07 | 3,344,080 | +0.80(+3.03%) |
Nov 27, 2012 | 26.30 | 26.34 | 26.13 | 26.27 | 1,355,953 | -0.02(-0.06%) |
Nov 26, 2012 | 26.37 | 26.37 | 26.19 | 26.29 | 1,181,732 | -0.10(-0.38%) |
Nov 24, 2012 | 26.20 | 26.42 | 26.15 | 26.39 | 575,239 | +0.00(+0.00%) |
Nov 23, 2012 | 26.20 | 26.42 | 26.15 | 26.39 | 575,239 | +0.22(+0.82%) |
Nov 21, 2012 | 25.84 | 26.25 | 25.80 | 26.17 | 1,053,964 | +0.37(+1.41%) |
Nov 20, 2012 | 25.69 | 25.84 | 25.52 | 25.80 | 1,306,544 | +0.17(+0.65%) |
Nov 19, 2012 | 25.66 | 25.80 | 25.53 | 25.64 | 1,414,085 | +0.23(+0.91%) |
Nov 16, 2012 | 25.52 | 25.62 | 25.24 | 25.41 | 1,331,655 | -0.17(-0.65%) |
Nov 15, 2012 | 25.34 | 25.66 | 25.22 | 25.57 | 1,443,643 | +0.25(+0.98%) |
Nov 14, 2012 | 25.74 | 25.85 | 25.26 | 25.32 | 2,002,916 | -0.37(-1.42%) |
Nov 13, 2012 | 25.90 | 26.08 | 25.69 | 25.69 | 1,504,713 | -0.23(-0.90%) |
Nov 12, 2012 | 25.85 | 26.14 | 25.71 | 25.92 | 1,979,746 | +0.13(+0.51%) |
Nov 09, 2012 | 25.89 | 26.15 | 25.75 | 25.79 | 1,128,551 | -0.12(-0.45%) |
Nov 08, 2012 | 26.15 | 26.42 | 25.90 | 25.90 | 2,688,752 | -0.25(-0.95%) |
Nov 07, 2012 | 26.82 | 26.92 | 26.15 | 26.15 | 2,864,497 | -1.24(-4.54%) |
Nov 06, 2012 | 27.20 | 27.45 | 27.13 | 27.40 | 2,759,399 | +0.22(+0.79%) |
Nov 05, 2012 | 26.60 | 27.31 | 26.42 | 27.18 | 2,111,694 | +0.61(+2.31%) |
Nov 02, 2012 | 26.67 | 26.83 | 26.55 | 26.57 | 1,606,011 | -0.08(-0.31%) |
Nov 01, 2012 | 26.05 | 26.68 | 25.85 | 26.65 | 2,491,024 | +0.61(+2.36%) |
Oct 31, 2012 | 26.35 | 26.35 | 25.74 | 26.04 | 3,019,758 | -0.32(-1.20%) |
Oct 26, 2012 | 26.35 | 26.35 | 26.35 | 0 | +0.28(+1.08%) | |
Oct 25, 2012 | 25.97 | 26.07 | 25.72 | 26.07 | 1,855,054 | +0.41(+1.62%) |
Oct 24, 2012 | 25.90 | 26.00 | 25.59 | 25.66 | 2,527,536 | -0.18(-0.71%) |
Oct 23, 2012 | 25.85 | 25.99 | 25.56 | 25.84 | 1,366,176 | -0.32(-1.21%) |
Oct 19, 2012 | 26.82 | 26.83 | 25.97 | 26.15 | 2,430,235 | -0.68(-2.54%) |
Oct 18, 2012 | 27.17 | 27.23 | 26.72 | 26.83 | 1,547,867 | -0.45(-1.64%) |
Oct 17, 2012 | 26.65 | 27.33 | 26.65 | 27.28 | 2,647,156 | +0.61(+2.30%) |
Oct 16, 2012 | 26.07 | 26.82 | 26.00 | 26.67 | 3,907,827 | +0.78(+3.01%) |
Oct 15, 2012 | 25.87 | 26.20 | 25.42 | 25.89 | 3,201,033 | +0.07(+0.26%) |
Oct 12, 2012 | 26.30 | 26.44 | 25.75 | 25.82 | 2,107,776 | -0.63(-2.38%) |
Oct 11, 2012 | 26.30 | 26.57 | 26.17 | 26.45 | 2,862,441 | +0.37(+1.40%) |
Oct 10, 2012 | 26.12 | 26.19 | 25.75 | 26.09 | 4,180,429 | -0.10(-0.38%) |
Oct 09, 2012 | 26.32 | 26.34 | 26.09 | 26.19 | 4,997,405 | -0.12(-0.44%) |
Oct 08, 2012 | 26.32 | 26.37 | 26.14 | 26.30 | 3,366,891 | -0.07(-0.25%) |
Oct 06, 2012 | 26.30 | 26.67 | 26.25 | 26.37 | 3,400,671 | +0.00(+0.00%) |
Oct 05, 2012 | 26.30 | 26.67 | 26.25 | 26.37 | 3,400,671 | -0.10(-0.38%) |
Oct 04, 2012 | 26.15 | 26.55 | 26.15 | 26.47 | 3,264,348 | +0.33(+1.27%) |
Oct 03, 2012 | 26.04 | 26.17 | 25.85 | 26.14 | 3,413,527 | +0.13(+0.51%) |
Oct 02, 2012 | 25.89 | 26.05 | 25.53 | 26.00 | 2,898,064 | +0.17(+0.64%) |
Oct 01, 2012 | 25.64 | 26.00 | 25.57 | 25.84 | 3,542,271 | +0.33(+1.30%) |
Sep 28, 2012 | 25.52 | 25.54 | 25.12 | 25.51 | 6,450,428 | -0.07(-0.26%) |
Sep 27, 2012 | 25.92 | 26.34 | 25.49 | 25.57 | 5,894,995 | -0.32(-1.22%) |
Sep 26, 2012 | 26.04 | 26.14 | 25.62 | 25.89 | 3,184,595 | -0.22(-0.83%) |
Sep 25, 2012 | 26.80 | 26.88 | 26.04 | 26.10 | 3,075,201 | -0.68(-2.54%) |
Sep 24, 2012 | 26.40 | 26.80 | 26.20 | 26.78 | 3,959,246 | +0.15(+0.56%) |
Sep 21, 2012 | 26.72 | 26.92 | 26.52 | 26.63 | 8,459,018 | +0.20(+0.75%) |
Sep 20, 2012 | 26.95 | 27.03 | 26.37 | 26.44 | 7,339,667 | -0.55(-2.03%) |
Sep 19, 2012 | 27.78 | 27.78 | 26.93 | 26.98 | 3,889,329 | -0.70(-2.52%) |
Sep 18, 2012 | 28.11 | 28.11 | 27.60 | 27.68 | 3,108,267 | -0.38(-1.36%) |
Sep 17, 2012 | 28.92 | 29.14 | 27.98 | 28.06 | 4,654,502 | -0.91(-3.15%) |
Sep 14, 2012 | 29.52 | 29.87 | 28.79 | 28.97 | 3,977,431 | -0.43(-1.47%) |
Sep 13, 2012 | 29.09 | 29.56 | 28.82 | 29.41 | 1,365,666 | +0.30(+1.03%) |
Sep 12, 2012 | 29.11 | 29.19 | 28.86 | 29.11 | 1,282,045 | +0.17(+0.57%) |
Sep 11, 2012 | 28.66 | 28.99 | 28.48 | 28.94 | 1,710,452 | +0.32(+1.10%) |
Sep 10, 2012 | 29.04 | 29.17 | 28.61 | 28.63 | 1,305,181 | -0.41(-1.43%) |
Sep 07, 2012 | 29.14 | 29.21 | 28.94 | 29.04 | 1,569,734 | +0.08(+0.29%) |
Sep 06, 2012 | 28.41 | 29.09 | 28.34 | 28.96 | 1,259,529 | +0.75(+2.65%) |
Sep 05, 2012 | 28.16 | 28.41 | 28.08 | 28.21 | 1,343,562 | +0.10(+0.35%) |
Sep 04, 2012 | 28.33 | 28.41 | 27.88 | 28.11 | 1,168,399 | -0.28(-0.99%) |
Aug 31, 2012 | 27.91 | 28.46 | 27.85 | 28.39 | 2,688,682 | +0.51(+1.85%) |
Aug 30, 2012 | 27.95 | 28.01 | 27.66 | 27.88 | 568,968 | -0.08(-0.30%) |
Aug 29, 2012 | 27.63 | 28.06 | 27.60 | 27.96 | 980,066 | +0.46(+1.69%) |
Aug 27, 2012 | 27.86 | 27.86 | 27.48 | 27.50 | 969,086 | -0.30(-1.07%) |
Aug 24, 2012 | 27.51 | 27.91 | 27.31 | 27.80 | 1,018,448 | +0.22(+0.78%) |
Aug 23, 2012 | 27.90 | 27.96 | 27.48 | 27.58 | 1,513,933 | -0.28(-1.01%) |
Aug 22, 2012 | 27.90 | 28.13 | 27.71 | 27.86 | 1,526,044 | -0.05(-0.18%) |
Aug 21, 2012 | 27.93 | 28.29 | 27.81 | 27.91 | 1,640,088 | +0.03(+0.12%) |
Aug 20, 2012 | 27.93 | 28.03 | 27.76 | 27.88 | 1,520,423 | -0.07(-0.24%) |
Aug 17, 2012 | 28.06 | 28.11 | 27.80 | 27.95 | 1,340,085 | -0.15(-0.53%) |
Aug 16, 2012 | 27.91 | 28.18 | 27.88 | 28.09 | 1,152,543 | +0.18(+0.65%) |
Aug 15, 2012 | 27.55 | 27.96 | 27.45 | 27.91 | 1,471,247 | +0.43(+1.57%) |
Aug 14, 2012 | 27.83 | 28.13 | 27.41 | 27.48 | 2,060,251 | -0.28(-1.02%) |
Aug 13, 2012 | 27.50 | 27.83 | 27.38 | 27.76 | 1,548,664 | +0.25(+0.90%) |
Aug 11, 2012 | 27.93 | 27.93 | 27.35 | 27.51 | 1,373,859 | +0.00(+0.00%) |
Aug 10, 2012 | 27.93 | 27.93 | 27.35 | 27.51 | 1,373,859 | -0.43(-1.54%) |
Aug 09, 2012 | 27.27 | 28.14 | 27.17 | 27.95 | 3,507,409 | +0.71(+2.62%) |
Aug 08, 2012 | 27.22 | 27.50 | 27.15 | 27.23 | 1,716,508 | -0.18(-0.67%) |
Aug 07, 2012 | 26.70 | 27.68 | 26.70 | 27.41 | 2,945,580 | +0.73(+2.74%) |
Aug 06, 2012 | 26.77 | 27.01 | 26.62 | 26.68 | 2,428,350 | +0.02(+0.06%) |
Aug 03, 2012 | 25.54 | 26.70 | 25.54 | 26.67 | 2,967,012 | +1.16(+4.55%) |
Aug 02, 2012 | 25.92 | 25.94 | 25.14 | 25.51 | 2,884,903 | -0.53(-2.04%) |
Aug 01, 2012 | 26.44 | 26.57 | 25.16 | 26.04 | 6,428,798 | -0.38(-1.44%) |
Jul 31, 2012 | 26.60 | 26.63 | 26.23 | 26.42 | 2,035,220 | -0.22(-0.81%) |
Jul 30, 2012 | 26.78 | 26.85 | 26.52 | 26.63 | 1,093,448 | -0.05(-0.19%) |
Jul 27, 2012 | 26.30 | 26.77 | 25.99 | 26.68 | 3,700,197 | +0.33(+1.26%) |
Jul 26, 2012 | 26.10 | 26.44 | 25.85 | 26.35 | 2,296,278 | +0.66(+2.58%) |
Jul 25, 2012 | 25.49 | 26.15 | 25.26 | 25.69 | 3,316,315 | +0.45(+1.77%) |
Jul 24, 2012 | 25.46 | 25.51 | 25.04 | 25.24 | 3,128,309 | -0.25(-0.98%) |
Jul 23, 2012 | 25.72 | 25.75 | 25.04 | 25.49 | 5,429,377 | -0.56(-2.17%) |
Jul 20, 2012 | 26.60 | 26.63 | 26.04 | 26.05 | 3,003,886 | -0.60(-2.24%) |
Jul 19, 2012 | 26.90 | 27.07 | 26.57 | 26.65 | 2,378,273 | -0.20(-0.74%) |
Jul 18, 2012 | 26.87 | 27.08 | 26.72 | 26.85 | 1,975,346 | -0.15(-0.55%) |
Jul 17, 2012 | 27.53 | 27.88 | 26.37 | 27.00 | 4,280,003 | -0.22(-0.79%) |
Jul 16, 2012 | 27.12 | 27.33 | 26.87 | 27.22 | 2,259,235 | +0.07(+0.24%) |
Jul 14, 2012 | 26.70 | 27.22 | 26.68 | 27.15 | 3,748,051 | +0.00(+0.00%) |
Jul 13, 2012 | 26.70 | 27.22 | 26.68 | 27.15 | 3,748,051 | +0.48(+1.80%) |
Jul 12, 2012 | 27.27 | 27.28 | 26.40 | 26.67 | 3,967,664 | -0.71(-2.61%) |
Jul 11, 2012 | 27.05 | 27.46 | 26.98 | 27.38 | 1,846,542 | +0.37(+1.35%) |
Jul 10, 2012 | 27.46 | 27.71 | 26.92 | 27.02 | 1,606,424 | -0.20(-0.73%) |
Jul 09, 2012 | 27.17 | 27.46 | 26.62 | 27.22 | 3,774,442 | -0.66(-2.38%) |
Jul 06, 2012 | 27.75 | 28.05 | 27.66 | 27.88 | 1,092,075 | -0.20(-0.71%) |
Jul 05, 2012 | 28.28 | 28.34 | 28.01 | 28.08 | 808,443 | -0.22(-0.76%) |
Jul 03, 2012 | 28.21 | 28.48 | 28.12 | 28.29 | 1,055,706 | +0.08(+0.29%) |
Jul 02, 2012 | 28.34 | 28.44 | 28.00 | 28.21 | 1,853,763 | +0.00(+0.00%) |
Jun 30, 2012 | 28.19 | 28.54 | 28.05 | 28.21 | 2,150,584 | +0.00(+0.00%) |
Jun 29, 2012 | 28.19 | 28.54 | 28.05 | 28.21 | 2,360,833 | +0.58(+2.10%) |
Jun 28, 2012 | 27.51 | 27.70 | 27.31 | 27.63 | 1,536,176 | +0.08(+0.30%) |
Jun 27, 2012 | 27.35 | 27.70 | 27.28 | 27.55 | 1,347,159 | +0.22(+0.79%) |
Jun 26, 2012 | 27.12 | 27.50 | 27.12 | 27.33 | 1,650,004 | +0.20(+0.73%) |
Jun 25, 2012 | 27.46 | 27.53 | 26.93 | 27.13 | 1,230,086 | -0.65(-2.33%) |
Jun 22, 2012 | 27.86 | 28.00 | 27.76 | 27.78 | 2,947,832 | -0.02(-0.06%) |
Jun 21, 2012 | 28.64 | 28.73 | 27.63 | 27.80 | 1,454,267 | -0.86(-3.01%) |
Jun 20, 2012 | 28.81 | 28.87 | 28.39 | 28.66 | 1,313,737 | -0.05(-0.17%) |
Jun 19, 2012 | 28.56 | 28.94 | 28.41 | 28.71 | 2,258,163 | +0.32(+1.11%) |
Jun 18, 2012 | 28.33 | 28.44 | 27.78 | 28.39 | 1,659,877 | +0.08(+0.29%) |
Jun 15, 2012 | 27.95 | 28.44 | 27.88 | 28.31 | 1,639,594 | +0.41(+1.49%) |
Jun 14, 2012 | 27.63 | 27.98 | 27.56 | 27.90 | 1,439,246 | +0.30(+1.08%) |
Jun 13, 2012 | 27.96 | 28.16 | 27.55 | 27.60 | 1,337,125 | -0.50(-1.77%) |
Jun 12, 2012 | 27.96 | 28.16 | 27.68 | 28.09 | 1,294,787 | +0.32(+1.14%) |
Jun 11, 2012 | 28.08 | 28.24 | 27.75 | 27.78 | 1,800,362 | -0.07(-0.24%) |
Jun 08, 2012 | 27.78 | 27.88 | 27.38 | 27.85 | 1,417,122 | +0.07(+0.24%) |
Jun 07, 2012 | 28.23 | 28.49 | 27.76 | 27.78 | 2,503,544 | -0.40(-1.41%) |
Jun 06, 2012 | 27.90 | 28.21 | 27.51 | 28.18 | 1,253,644 | +0.66(+2.41%) |
Jun 05, 2012 | 26.95 | 27.55 | 26.87 | 27.51 | 1,075,414 | +0.56(+2.09%) |
Jun 04, 2012 | 26.95 | 27.36 | 26.70 | 26.95 | 2,040,853 | -0.38(-1.40%) |
Jun 02, 2012 | 28.09 | 28.11 | 27.31 | 27.33 | 2,161,221 | +0.00(+0.00%) |
Jun 01, 2012 | 28.09 | 28.11 | 27.31 | 27.33 | 2,161,221 | -1.15(-4.02%) |
May 31, 2012 | 28.11 | 28.53 | 27.86 | 28.48 | 2,569,259 | +0.33(+1.18%) |
May 30, 2012 | 28.81 | 28.84 | 28.11 | 28.14 | 1,594,974 | -0.96(-3.31%) |
May 29, 2012 | 28.96 | 29.11 | 28.58 | 29.11 | 1,716,842 | +0.50(+1.74%) |
May 25, 2012 | 28.28 | 28.64 | 28.24 | 28.61 | 2,160,509 | +0.32(+1.11%) |
May 24, 2012 | 28.46 | 28.51 | 28.06 | 28.29 | 2,929,443 | +0.00(+0.00%) |
May 23, 2012 | 28.63 | 28.63 | 27.75 | 28.29 | 3,717,581 | -0.40(-1.39%) |
May 22, 2012 | 28.66 | 29.28 | 28.53 | 28.69 | 2,555,818 | -0.03(-0.12%) |
May 21, 2012 | 28.43 | 28.73 | 28.23 | 28.73 | 1,838,592 | +0.43(+1.52%) |
May 18, 2012 | 28.51 | 28.59 | 28.06 | 28.29 | 2,633,147 | -0.15(-0.52%) |
May 17, 2012 | 28.54 | 28.73 | 28.29 | 28.44 | 3,232,023 | -0.17(-0.58%) |
May 16, 2012 | 29.04 | 29.14 | 28.61 | 28.61 | 2,260,228 | -0.25(-0.86%) |
May 15, 2012 | 29.06 | 29.17 | 28.79 | 28.86 | 1,528,067 | -0.20(-0.69%) |
May 14, 2012 | 29.51 | 29.51 | 29.06 | 29.06 | 1,832,731 | -0.73(-2.45%) |
May 11, 2012 | 29.36 | 30.02 | 28.78 | 29.79 | 2,480,567 | +0.37(+1.24%) |
May 10, 2012 | 29.72 | 30.10 | 29.39 | 29.42 | 1,546,306 | -0.13(-0.45%) |
May 09, 2012 | 29.51 | 29.75 | 29.22 | 29.56 | 3,007,805 | -0.35(-1.17%) |
May 08, 2012 | 30.25 | 30.37 | 29.61 | 29.90 | 2,216,518 | -0.63(-2.07%) |
May 07, 2012 | 30.30 | 30.82 | 30.29 | 30.53 | 1,782,743 | +0.13(+0.44%) |
May 04, 2012 | 30.30 | 30.48 | 30.17 | 30.40 | 2,243,970 | -0.15(-0.49%) |
May 03, 2012 | 30.35 | 30.87 | 30.27 | 30.55 | 1,869,160 | -0.15(-0.49%) |
May 02, 2012 | 30.63 | 30.88 | 30.45 | 30.70 | 1,704,307 | -0.28(-0.91%) |
May 01, 2012 | 31.10 | 31.55 | 30.92 | 30.98 | 1,340,836 | -0.20(-0.64%) |
Apr 30, 2012 | 30.85 | 31.18 | 30.73 | 31.18 | 1,294,918 | +0.02(+0.05%) |
Apr 27, 2012 | 31.08 | 31.26 | 30.78 | 31.16 | 1,209,277 | +0.18(+0.59%) |
Apr 26, 2012 | 30.73 | 31.16 | 30.67 | 30.98 | 1,398,889 | +0.17(+0.54%) |