Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 28.43 | 28.49 | 28.33 | 28.42 | 1,022,382 | -0.01(-0.03%) |
Nov 29, 2012 | 28.54 | 28.62 | 28.26 | 28.43 | 677,509 | -0.07(-0.24%) |
Nov 28, 2012 | 28.26 | 28.57 | 28.08 | 28.49 | 594,949 | +0.16(+0.57%) |
Nov 27, 2012 | 28.41 | 28.56 | 28.23 | 28.33 | 664,461 | -0.17(-0.59%) |
Nov 26, 2012 | 28.37 | 28.64 | 28.32 | 28.50 | 697,496 | +0.03(+0.12%) |
Nov 23, 2012 | 28.29 | 28.61 | 28.21 | 28.47 | 772,225 | +0.23(+0.81%) |
Nov 21, 2012 | 28.09 | 28.31 | 28.04 | 28.24 | 838,908 | +0.19(+0.69%) |
Nov 20, 2012 | 28.07 | 28.10 | 27.82 | 28.04 | 612,739 | -0.04(-0.15%) |
Nov 19, 2012 | 27.66 | 28.10 | 27.50 | 28.09 | 1,352,135 | +0.72(+2.63%) |
Nov 16, 2012 | 27.36 | 27.48 | 27.22 | 27.37 | 1,567,566 | -0.03(-0.09%) |
Nov 15, 2012 | 27.55 | 27.66 | 27.29 | 27.39 | 1,173,390 | -0.19(-0.67%) |
Nov 14, 2012 | 27.69 | 27.83 | 27.52 | 27.58 | 1,136,558 | -0.05(-0.18%) |
Nov 13, 2012 | 27.72 | 27.92 | 27.43 | 27.63 | 659,945 | -0.16(-0.58%) |
Nov 12, 2012 | 27.78 | 28.02 | 27.61 | 27.79 | 660,165 | +0.08(+0.30%) |
Nov 09, 2012 | 27.66 | 28.11 | 27.66 | 27.71 | 847,142 | -0.01(-0.03%) |
Nov 08, 2012 | 28.15 | 28.29 | 27.72 | 27.72 | 833,229 | -0.44(-1.58%) |
Nov 07, 2012 | 28.15 | 28.31 | 27.83 | 28.16 | 1,030,982 | -0.20(-0.71%) |
Nov 06, 2012 | 28.21 | 28.48 | 28.12 | 28.36 | 572,333 | +0.23(+0.84%) |
Nov 05, 2012 | 28.03 | 28.16 | 27.95 | 28.13 | 609,539 | +0.04(+0.15%) |
Nov 02, 2012 | 28.16 | 28.27 | 27.97 | 28.08 | 1,079,737 | -0.01(-0.03%) |
Nov 01, 2012 | 27.70 | 28.17 | 27.51 | 28.09 | 994,377 | +0.35(+1.27%) |
Oct 31, 2012 | 27.32 | 27.97 | 27.32 | 27.74 | 1,085,172 | -0.03(-0.12%) |
Oct 26, 2012 | 27.91 | 27.77 | 27.77 | 27.77 | 946,930 | -0.08(-0.27%) |
Oct 25, 2012 | 27.61 | 28.37 | 27.55 | 27.85 | 1,783,205 | +0.54(+1.97%) |
Oct 24, 2012 | 27.26 | 27.43 | 27.11 | 27.31 | 1,117,714 | +0.19(+0.71%) |
Oct 23, 2012 | 27.04 | 27.19 | 26.82 | 27.12 | 663,839 | -0.09(-0.34%) |
Oct 19, 2012 | 27.51 | 27.58 | 27.14 | 27.21 | 1,707,034 | -0.32(-1.16%) |
Oct 18, 2012 | 27.72 | 27.72 | 27.51 | 27.53 | 825,839 | -0.21(-0.76%) |
Oct 17, 2012 | 27.62 | 27.83 | 27.56 | 27.74 | 615,592 | +0.18(+0.64%) |
Oct 16, 2012 | 27.07 | 27.59 | 27.01 | 27.56 | 696,542 | +0.56(+2.08%) |
Oct 15, 2012 | 26.67 | 27.02 | 26.61 | 27.00 | 696,824 | +0.40(+1.51%) |
Oct 12, 2012 | 26.67 | 26.81 | 26.57 | 26.60 | 747,481 | -0.03(-0.13%) |
Oct 11, 2012 | 26.50 | 26.76 | 26.49 | 26.63 | 887,145 | +0.23(+0.86%) |
Oct 10, 2012 | 26.74 | 26.74 | 26.40 | 26.41 | 344,016 | -0.29(-1.10%) |
Oct 09, 2012 | 26.71 | 26.85 | 26.58 | 26.70 | 685,770 | +0.02(+0.06%) |
Oct 08, 2012 | 26.77 | 26.82 | 26.61 | 26.68 | 381,919 | -0.15(-0.56%) |
Oct 05, 2012 | 26.79 | 26.86 | 26.72 | 26.83 | 512,960 | +0.20(+0.76%) |
Oct 04, 2012 | 26.56 | 26.83 | 26.56 | 26.63 | 513,410 | +0.08(+0.32%) |
Oct 03, 2012 | 26.41 | 26.63 | 26.30 | 26.55 | 643,146 | +0.16(+0.60%) |
Oct 02, 2012 | 26.46 | 26.57 | 26.32 | 26.39 | 508,434 | -0.04(-0.16%) |
Oct 01, 2012 | 26.44 | 26.53 | 26.31 | 26.43 | 876,526 | +0.02(+0.06%) |
Sep 28, 2012 | 26.39 | 26.55 | 26.31 | 26.41 | 654,924 | -0.07(-0.25%) |
Sep 27, 2012 | 26.40 | 26.52 | 26.24 | 26.48 | 598,985 | +0.12(+0.45%) |
Sep 26, 2012 | 26.49 | 26.63 | 26.35 | 26.36 | 587,900 | -0.16(-0.60%) |
Sep 25, 2012 | 26.78 | 26.85 | 26.51 | 26.52 | 792,808 | -0.22(-0.82%) |
Sep 24, 2012 | 26.71 | 26.83 | 26.62 | 26.74 | 659,645 | +0.08(+0.28%) |
Sep 21, 2012 | 26.91 | 26.93 | 26.57 | 26.67 | 916,857 | -0.07(-0.25%) |
Sep 20, 2012 | 26.39 | 26.73 | 26.30 | 26.73 | 1,025,174 | +0.29(+1.08%) |
Sep 19, 2012 | 26.15 | 26.46 | 26.09 | 26.45 | 576,608 | +0.32(+1.22%) |
Sep 18, 2012 | 25.95 | 26.15 | 25.92 | 26.13 | 589,257 | +0.13(+0.52%) |
Sep 17, 2012 | 26.17 | 26.23 | 25.89 | 25.99 | 726,369 | -0.31(-1.18%) |
Sep 14, 2012 | 26.25 | 26.48 | 26.20 | 26.30 | 1,635,375 | +0.13(+0.48%) |
Sep 13, 2012 | 25.68 | 26.25 | 25.60 | 26.18 | 1,207,187 | +0.59(+2.30%) |
Sep 12, 2012 | 25.51 | 25.60 | 25.35 | 25.59 | 1,224,323 | +0.03(+0.10%) |
Sep 11, 2012 | 25.30 | 25.57 | 25.21 | 25.57 | 907,941 | -0.02(-0.07%) |
Sep 10, 2012 | 25.52 | 25.74 | 25.49 | 25.58 | 582,337 | -0.16(-0.62%) |
Sep 07, 2012 | 25.92 | 25.99 | 25.72 | 25.74 | 551,255 | -0.08(-0.29%) |
Sep 06, 2012 | 25.57 | 25.94 | 25.52 | 25.82 | 684,366 | +0.39(+1.52%) |
Sep 05, 2012 | 25.27 | 25.47 | 25.22 | 25.43 | 677,615 | +0.12(+0.46%) |