Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 27.80 | 28.08 | 27.64 | 27.73 | 1,450,073 | +0.08(+0.28%) |
Nov 29, 2012 | 27.71 | 27.90 | 27.52 | 27.65 | 702,698 | +0.03(+0.10%) |
Nov 28, 2012 | 27.01 | 27.68 | 26.92 | 27.62 | 832,540 | +0.61(+2.24%) |
Nov 27, 2012 | 27.27 | 27.47 | 26.97 | 27.01 | 1,105,717 | -0.36(-1.30%) |
Nov 26, 2012 | 27.44 | 27.64 | 27.28 | 27.37 | 834,966 | -0.16(-0.57%) |
Nov 23, 2012 | 27.30 | 27.65 | 27.16 | 27.53 | 333,253 | +0.40(+1.47%) |
Nov 21, 2012 | 27.13 | 27.47 | 27.01 | 27.13 | 1,331,593 | -0.05(-0.18%) |
Nov 20, 2012 | 26.80 | 27.19 | 26.64 | 27.18 | 989,953 | +0.28(+1.03%) |
Nov 19, 2012 | 26.94 | 27.09 | 26.51 | 26.90 | 1,288,841 | +0.39(+1.48%) |
Nov 16, 2012 | 26.44 | 26.71 | 26.19 | 26.51 | 1,224,540 | +0.02(+0.08%) |
Nov 15, 2012 | 25.71 | 26.50 | 25.69 | 26.49 | 2,365,377 | +0.73(+2.85%) |
Nov 14, 2012 | 25.99 | 26.38 | 25.68 | 25.75 | 1,463,881 | -0.20(-0.77%) |
Nov 13, 2012 | 25.84 | 26.06 | 25.64 | 25.95 | 1,378,751 | -0.09(-0.33%) |
Nov 12, 2012 | 25.50 | 26.07 | 25.50 | 26.04 | 1,544,612 | -0.35(-1.32%) |
Nov 09, 2012 | 25.89 | 26.61 | 25.57 | 26.39 | 1,239,835 | +0.43(+1.65%) |
Nov 08, 2012 | 26.51 | 26.52 | 25.95 | 25.96 | 1,115,569 | -0.57(-2.15%) |
Nov 07, 2012 | 26.69 | 26.86 | 26.38 | 26.53 | 914,135 | -0.49(-1.82%) |
Nov 06, 2012 | 26.90 | 27.14 | 26.58 | 27.02 | 1,133,838 | +0.29(+1.07%) |
Nov 05, 2012 | 26.66 | 26.86 | 26.42 | 26.74 | 1,182,435 | +0.00(+0.00%) |
Nov 02, 2012 | 27.21 | 27.30 | 26.72 | 26.74 | 1,594,080 | -0.43(-1.57%) |
Nov 01, 2012 | 27.16 | 27.45 | 27.01 | 27.16 | 1,884,291 | +0.07(+0.26%) |
Oct 31, 2012 | 28.04 | 29.94 | 26.17 | 27.09 | 3,142,926 | -0.71(-2.54%) |
Oct 26, 2012 | 27.88 | 27.80 | 27.80 | 27.80 | 993,485 | -0.19(-0.69%) |
Oct 25, 2012 | 28.17 | 28.53 | 27.88 | 27.99 | 528,456 | -0.02(-0.08%) |
Oct 24, 2012 | 28.14 | 28.29 | 27.75 | 28.01 | 706,941 | +0.06(+0.20%) |
Oct 23, 2012 | 27.90 | 28.13 | 27.49 | 27.95 | 619,441 | +0.20(+0.72%) |
Oct 19, 2012 | 28.40 | 28.50 | 27.40 | 27.75 | 1,695,788 | -0.58(-2.06%) |
Oct 18, 2012 | 28.17 | 28.38 | 27.77 | 28.34 | 1,705,466 | +0.11(+0.38%) |
Oct 17, 2012 | 28.55 | 28.59 | 27.94 | 28.23 | 1,423,851 | -0.26(-0.93%) |
Oct 16, 2012 | 28.67 | 28.80 | 28.33 | 28.50 | 820,330 | -0.10(-0.35%) |
Oct 15, 2012 | 28.73 | 28.95 | 28.43 | 28.60 | 610,403 | -0.04(-0.15%) |
Oct 12, 2012 | 28.83 | 28.97 | 28.42 | 28.64 | 561,816 | -0.19(-0.67%) |
Oct 11, 2012 | 28.87 | 29.07 | 28.72 | 28.83 | 562,638 | +0.27(+0.95%) |
Oct 10, 2012 | 29.07 | 29.15 | 28.52 | 28.56 | 718,772 | -0.47(-1.62%) |
Oct 09, 2012 | 30.19 | 30.28 | 28.92 | 29.03 | 1,198,097 | -1.20(-3.96%) |
Oct 08, 2012 | 30.21 | 30.46 | 30.12 | 30.23 | 504,199 | -0.24(-0.77%) |
Oct 05, 2012 | 30.54 | 30.89 | 30.41 | 30.46 | 2,971,178 | +0.11(+0.38%) |
Oct 04, 2012 | 29.69 | 30.43 | 29.65 | 30.35 | 1,324,080 | +0.63(+2.14%) |
Oct 03, 2012 | 29.82 | 29.92 | 29.44 | 29.72 | 709,941 | +0.08(+0.26%) |
Oct 02, 2012 | 29.94 | 29.94 | 29.49 | 29.64 | 573,071 | -0.15(-0.50%) |
Oct 01, 2012 | 29.79 | 29.94 | 29.42 | 29.79 | 1,224,639 | +0.03(+0.10%) |
Sep 28, 2012 | 29.87 | 30.11 | 29.58 | 29.76 | 1,365,315 | -0.18(-0.60%) |
Sep 27, 2012 | 29.42 | 30.02 | 29.21 | 29.94 | 1,061,056 | +0.81(+2.79%) |
Sep 26, 2012 | 29.41 | 29.50 | 29.02 | 29.12 | 747,131 | -0.14(-0.49%) |
Sep 25, 2012 | 30.06 | 30.06 | 29.27 | 29.27 | 1,135,043 | -0.74(-2.47%) |
Sep 24, 2012 | 29.94 | 30.24 | 29.78 | 30.01 | 1,125,253 | +0.11(+0.36%) |
Sep 21, 2012 | 29.82 | 30.25 | 29.82 | 29.90 | 2,544,138 | +0.09(+0.31%) |
Sep 20, 2012 | 29.87 | 30.03 | 29.66 | 29.81 | 1,277,242 | -0.18(-0.59%) |
Sep 19, 2012 | 29.93 | 30.19 | 29.70 | 29.99 | 1,048,350 | +0.12(+0.41%) |
Sep 18, 2012 | 30.08 | 30.15 | 29.71 | 29.87 | 927,661 | -0.29(-0.97%) |
Sep 17, 2012 | 30.30 | 30.30 | 30.02 | 30.16 | 925,575 | -0.11(-0.35%) |
Sep 14, 2012 | 29.59 | 30.33 | 29.53 | 30.26 | 2,151,343 | +0.73(+2.49%) |
Sep 13, 2012 | 28.78 | 29.86 | 28.72 | 29.53 | 1,822,021 | +0.31(+1.05%) |
Sep 12, 2012 | 28.68 | 29.39 | 28.26 | 29.22 | 2,806,262 | +0.50(+1.74%) |
Sep 11, 2012 | 28.70 | 29.05 | 28.60 | 28.72 | 1,224,659 | -0.04(-0.15%) |
Sep 10, 2012 | 29.57 | 29.65 | 28.70 | 28.77 | 1,188,468 | -0.83(-2.82%) |
Sep 07, 2012 | 29.21 | 29.62 | 29.11 | 29.60 | 1,347,861 | +0.55(+1.91%) |
Sep 06, 2012 | 28.77 | 29.09 | 28.57 | 29.05 | 1,396,184 | +0.54(+1.88%) |
Sep 05, 2012 | 28.30 | 28.77 | 28.30 | 28.51 | 1,623,471 | +0.10(+0.35%) |