Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 28.09 | 28.09 | 27.74 | 27.92 | 601,440 | -0.11(-0.39%) |
Nov 29, 2012 | 27.85 | 28.09 | 27.73 | 28.03 | 287,551 | +0.29(+1.05%) |
Nov 28, 2012 | 27.55 | 27.76 | 27.21 | 27.74 | 717,415 | +0.03(+0.12%) |
Nov 27, 2012 | 27.94 | 28.09 | 27.68 | 27.70 | 765,565 | -0.30(-1.07%) |
Nov 26, 2012 | 27.93 | 28.18 | 27.79 | 28.00 | 620,008 | +0.10(+0.36%) |
Nov 23, 2012 | 27.79 | 28.03 | 27.74 | 27.90 | 252,554 | +0.16(+0.57%) |
Nov 21, 2012 | 28.48 | 28.62 | 27.24 | 27.74 | 985,332 | -0.39(-1.39%) |
Nov 20, 2012 | 27.70 | 28.14 | 27.59 | 28.14 | 665,933 | +0.46(+1.65%) |
Nov 19, 2012 | 27.46 | 27.72 | 27.37 | 27.68 | 790,101 | +0.43(+1.59%) |
Nov 16, 2012 | 26.71 | 27.29 | 26.61 | 27.25 | 872,469 | +0.52(+1.96%) |
Nov 15, 2012 | 26.56 | 26.85 | 26.46 | 26.72 | 868,715 | +0.09(+0.34%) |
Nov 14, 2012 | 27.24 | 27.24 | 26.57 | 26.63 | 465,963 | -0.49(-1.81%) |
Nov 13, 2012 | 27.06 | 27.38 | 26.85 | 27.12 | 933,938 | -0.15(-0.55%) |
Nov 12, 2012 | 27.13 | 27.35 | 27.09 | 27.27 | 387,256 | +0.18(+0.68%) |
Nov 09, 2012 | 27.00 | 27.52 | 26.96 | 27.09 | 737,016 | -0.07(-0.28%) |
Nov 08, 2012 | 27.59 | 27.65 | 27.10 | 27.16 | 616,429 | -0.51(-1.83%) |
Nov 07, 2012 | 28.01 | 28.07 | 27.50 | 27.67 | 647,919 | -0.63(-2.23%) |
Nov 06, 2012 | 27.98 | 28.42 | 27.92 | 28.30 | 988,680 | +0.38(+1.37%) |
Nov 05, 2012 | 27.48 | 28.04 | 27.30 | 27.92 | 730,815 | +0.43(+1.57%) |
Nov 02, 2012 | 28.19 | 28.47 | 27.48 | 27.49 | 663,782 | -0.83(-2.94%) |
Nov 01, 2012 | 26.90 | 28.36 | 26.76 | 28.32 | 1,606,520 | +1.49(+5.55%) |
Oct 31, 2012 | 26.81 | 27.17 | 26.60 | 26.83 | 707,688 | +0.05(+0.19%) |
Oct 26, 2012 | 26.75 | 26.78 | 26.78 | 26.78 | 834,956 | +0.07(+0.25%) |
Oct 25, 2012 | 26.36 | 26.83 | 26.36 | 26.71 | 891,855 | +0.09(+0.34%) |
Oct 24, 2012 | 26.05 | 27.42 | 25.69 | 26.62 | 2,355,567 | -0.54(-1.99%) |
Oct 23, 2012 | 27.41 | 27.45 | 27.09 | 27.16 | 660,921 | -0.70(-2.51%) |
Oct 19, 2012 | 27.94 | 28.04 | 27.55 | 27.86 | 952,102 | -0.31(-1.09%) |
Oct 18, 2012 | 27.99 | 28.29 | 27.98 | 28.17 | 1,013,042 | +0.09(+0.33%) |
Oct 17, 2012 | 28.37 | 28.37 | 27.96 | 28.08 | 1,471,408 | -0.19(-0.68%) |
Oct 16, 2012 | 28.25 | 28.32 | 28.01 | 28.27 | 1,035,536 | +0.07(+0.27%) |
Oct 15, 2012 | 28.09 | 28.29 | 27.56 | 28.19 | 1,191,206 | +0.20(+0.71%) |
Oct 12, 2012 | 28.10 | 28.33 | 27.79 | 27.99 | 1,066,007 | -0.22(-0.77%) |
Oct 11, 2012 | 28.45 | 28.45 | 28.10 | 28.21 | 893,510 | -0.06(-0.21%) |
Oct 10, 2012 | 28.43 | 28.58 | 28.06 | 28.27 | 929,005 | -0.31(-1.08%) |
Oct 09, 2012 | 29.02 | 29.07 | 28.46 | 28.58 | 418,168 | -0.48(-1.66%) |
Oct 08, 2012 | 28.66 | 29.15 | 28.56 | 29.06 | 683,801 | +0.20(+0.69%) |
Oct 05, 2012 | 29.20 | 29.53 | 28.61 | 28.86 | 982,870 | -0.20(-0.69%) |
Oct 04, 2012 | 28.90 | 29.17 | 28.75 | 29.06 | 534,547 | +0.20(+0.69%) |
Oct 03, 2012 | 28.82 | 29.07 | 28.72 | 28.86 | 411,513 | +0.01(+0.03%) |
Oct 02, 2012 | 28.81 | 29.01 | 28.65 | 28.85 | 521,632 | +0.12(+0.43%) |
Oct 01, 2012 | 28.89 | 28.98 | 28.47 | 28.73 | 1,094,931 | -0.13(-0.46%) |
Sep 28, 2012 | 28.71 | 28.92 | 28.54 | 28.86 | 772,908 | -0.01(-0.03%) |
Sep 27, 2012 | 28.75 | 28.95 | 28.47 | 28.87 | 393,404 | +0.26(+0.90%) |
Sep 26, 2012 | 29.26 | 29.32 | 28.48 | 28.61 | 630,639 | -0.66(-2.24%) |
Sep 25, 2012 | 29.52 | 29.65 | 29.25 | 29.27 | 886,036 | -0.19(-0.65%) |
Sep 24, 2012 | 29.23 | 29.55 | 29.10 | 29.46 | 633,596 | +0.20(+0.68%) |
Sep 21, 2012 | 29.41 | 29.67 | 29.19 | 29.26 | 2,753,167 | +0.02(+0.06%) |
Sep 20, 2012 | 30.12 | 30.12 | 29.08 | 29.24 | 1,360,274 | -1.11(-3.67%) |
Sep 19, 2012 | 30.11 | 30.44 | 29.89 | 30.36 | 820,206 | +0.25(+0.83%) |
Sep 18, 2012 | 30.14 | 30.36 | 30.04 | 30.11 | 600,435 | -0.12(-0.41%) |
Sep 17, 2012 | 30.55 | 30.55 | 30.13 | 30.23 | 580,215 | -0.36(-1.17%) |
Sep 14, 2012 | 30.46 | 30.70 | 30.34 | 30.59 | 699,905 | +0.17(+0.57%) |
Sep 13, 2012 | 30.27 | 30.52 | 29.88 | 30.41 | 609,777 | +0.33(+1.11%) |
Sep 12, 2012 | 30.02 | 30.24 | 29.96 | 30.08 | 467,060 | +0.07(+0.22%) |
Sep 11, 2012 | 29.69 | 30.13 | 29.69 | 30.01 | 570,063 | +0.27(+0.92%) |
Sep 10, 2012 | 30.39 | 30.48 | 29.67 | 29.74 | 558,202 | -0.77(-2.53%) |
Sep 07, 2012 | 30.43 | 30.73 | 30.37 | 30.51 | 508,152 | +0.18(+0.60%) |
Sep 06, 2012 | 29.93 | 30.55 | 29.80 | 30.33 | 775,073 | +0.68(+2.30%) |
Sep 05, 2012 | 29.85 | 29.93 | 29.47 | 29.65 | 1,136,859 | -0.12(-0.42%) |