Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 24.20 | 24.24 | 24.09 | 24.19 | 4,757,591 | -0.22(-0.90%) |
Nov 29, 2012 | 24.25 | 24.45 | 24.25 | 24.41 | 4,061,319 | +0.24(+0.98%) |
Nov 28, 2012 | 23.96 | 24.18 | 23.87 | 24.17 | 6,306,821 | +0.14(+0.59%) |
Nov 27, 2012 | 24.09 | 24.14 | 24.01 | 24.03 | 3,089,411 | +0.00(+0.00%) |
Nov 26, 2012 | 24.11 | 24.12 | 23.93 | 24.03 | 4,291,823 | -0.25(-1.02%) |
Nov 23, 2012 | 24.17 | 24.28 | 24.13 | 24.28 | 1,866,321 | +0.34(+1.43%) |
Nov 21, 2012 | 23.84 | 24.00 | 23.84 | 23.93 | 3,193,975 | +0.08(+0.33%) |
Nov 20, 2012 | 23.71 | 23.89 | 23.70 | 23.86 | 3,155,562 | +0.02(+0.07%) |
Nov 19, 2012 | 23.73 | 23.94 | 23.73 | 23.84 | 4,999,305 | +0.23(+0.98%) |
Nov 16, 2012 | 23.56 | 23.68 | 23.44 | 23.61 | 3,389,324 | +0.03(+0.14%) |
Nov 15, 2012 | 23.69 | 23.72 | 23.51 | 23.57 | 5,028,196 | +0.01(+0.05%) |
Nov 14, 2012 | 23.84 | 23.86 | 23.51 | 23.56 | 4,235,313 | -0.19(-0.78%) |
Nov 13, 2012 | 23.75 | 23.91 | 23.72 | 23.75 | 5,933,260 | -0.12(-0.51%) |
Nov 12, 2012 | 24.03 | 24.07 | 23.58 | 23.87 | 5,954,692 | -0.29(-1.19%) |
Nov 09, 2012 | 24.02 | 24.28 | 24.02 | 24.16 | 3,780,412 | -0.07(-0.27%) |
Nov 08, 2012 | 24.34 | 24.46 | 24.23 | 24.23 | 3,853,278 | -0.37(-1.51%) |
Nov 07, 2012 | 24.83 | 24.83 | 24.45 | 24.60 | 4,416,439 | -0.21(-0.83%) |
Nov 06, 2012 | 24.75 | 24.91 | 24.74 | 24.80 | 3,680,072 | +0.25(+1.02%) |
Nov 05, 2012 | 24.63 | 24.64 | 24.49 | 24.55 | 3,999,394 | +0.32(+1.33%) |
Nov 02, 2012 | 24.13 | 24.36 | 24.05 | 24.23 | 13,390,098 | -0.65(-2.63%) |
Nov 01, 2012 | 24.98 | 24.99 | 24.81 | 24.89 | 6,962,833 | -0.02(-0.09%) |
Oct 31, 2012 | 25.09 | 25.12 | 24.75 | 24.91 | 4,564,510 | -0.25(-0.99%) |
Oct 26, 2012 | 25.24 | 25.16 | 25.16 | 25.16 | 3,079,531 | -0.03(-0.11%) |
Oct 25, 2012 | 25.30 | 25.30 | 25.09 | 25.19 | 4,098,893 | +0.11(+0.42%) |
Oct 24, 2012 | 25.16 | 25.16 | 25.01 | 25.08 | 5,488,049 | +0.23(+0.92%) |
Oct 23, 2012 | 24.97 | 24.97 | 24.78 | 24.85 | 3,018,724 | -0.29(-1.17%) |
Oct 19, 2012 | 25.34 | 25.37 | 25.10 | 25.15 | 4,142,068 | -0.23(-0.90%) |
Oct 18, 2012 | 25.40 | 25.51 | 25.34 | 25.37 | 6,259,923 | -0.22(-0.87%) |
Oct 17, 2012 | 25.64 | 25.75 | 25.59 | 25.60 | 4,401,283 | -0.29(-1.11%) |
Oct 16, 2012 | 25.80 | 25.90 | 25.73 | 25.89 | 3,231,849 | +0.23(+0.91%) |
Oct 15, 2012 | 25.59 | 25.74 | 25.57 | 25.65 | 4,003,532 | +0.23(+0.89%) |
Oct 12, 2012 | 25.42 | 25.57 | 25.40 | 25.42 | 2,495,788 | +0.06(+0.22%) |
Oct 11, 2012 | 25.49 | 25.54 | 25.37 | 25.37 | 2,935,890 | -0.17(-0.65%) |
Oct 10, 2012 | 25.62 | 25.62 | 25.46 | 25.54 | 2,525,293 | -0.08(-0.32%) |
Oct 09, 2012 | 25.73 | 26.03 | 25.61 | 25.62 | 3,721,758 | -0.42(-1.62%) |
Oct 08, 2012 | 25.88 | 26.07 | 25.87 | 26.04 | 2,626,253 | -0.24(-0.93%) |
Oct 05, 2012 | 26.37 | 26.46 | 26.19 | 26.28 | 3,374,092 | -0.04(-0.15%) |
Oct 04, 2012 | 26.22 | 26.34 | 26.13 | 26.32 | 3,148,186 | +0.30(+1.15%) |
Oct 03, 2012 | 25.91 | 26.06 | 25.85 | 26.02 | 3,588,847 | +0.02(+0.06%) |
Oct 02, 2012 | 25.98 | 26.07 | 25.89 | 26.01 | 2,554,943 | +0.27(+1.03%) |
Oct 01, 2012 | 25.89 | 25.98 | 25.65 | 25.74 | 2,592,581 | +0.09(+0.35%) |
Sep 28, 2012 | 25.70 | 25.74 | 25.52 | 25.65 | 3,292,142 | -0.29(-1.13%) |
Sep 27, 2012 | 25.96 | 26.01 | 25.74 | 25.95 | 2,110,066 | +0.12(+0.47%) |
Sep 26, 2012 | 26.04 | 26.04 | 25.81 | 25.82 | 3,342,302 | -0.28(-1.06%) |
Sep 25, 2012 | 26.19 | 26.35 | 26.07 | 26.10 | 2,795,186 | +0.08(+0.30%) |
Sep 24, 2012 | 25.95 | 26.03 | 25.92 | 26.02 | 2,316,965 | +0.09(+0.34%) |
Sep 21, 2012 | 25.92 | 26.00 | 25.88 | 25.93 | 2,463,102 | +0.09(+0.36%) |
Sep 20, 2012 | 25.75 | 25.89 | 25.64 | 25.84 | 3,350,588 | -0.08(-0.30%) |
Sep 19, 2012 | 25.94 | 26.02 | 25.89 | 25.92 | 4,560,182 | -0.22(-0.83%) |
Sep 18, 2012 | 25.97 | 26.15 | 25.91 | 26.13 | 4,496,400 | +0.29(+1.14%) |
Sep 17, 2012 | 25.85 | 25.92 | 25.77 | 25.84 | 2,992,738 | +0.38(+1.48%) |
Sep 14, 2012 | 25.51 | 25.62 | 25.44 | 25.46 | 3,591,898 | -0.44(-1.71%) |
Sep 13, 2012 | 25.67 | 26.00 | 25.61 | 25.91 | 3,258,810 | +0.42(+1.65%) |
Sep 12, 2012 | 25.45 | 25.52 | 25.37 | 25.49 | 2,377,373 | +0.04(+0.17%) |
Sep 11, 2012 | 25.38 | 25.47 | 25.34 | 25.44 | 2,939,122 | +0.32(+1.26%) |
Sep 10, 2012 | 24.99 | 25.24 | 24.96 | 25.13 | 2,947,618 | +0.08(+0.33%) |
Sep 07, 2012 | 25.06 | 25.11 | 25.00 | 25.04 | 5,919,363 | -0.40(-1.57%) |
Sep 06, 2012 | 25.27 | 25.51 | 25.26 | 25.44 | 3,893,056 | +0.31(+1.24%) |
Sep 05, 2012 | 25.20 | 25.23 | 25.10 | 25.13 | 2,301,287 | +0.08(+0.33%) |