Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 24.75 | 24.79 | 24.64 | 24.73 | 4,652,268 | -0.22(-0.90%) |
Nov 29, 2012 | 24.80 | 25.01 | 24.80 | 24.96 | 3,971,410 | +0.24(+0.98%) |
Nov 28, 2012 | 24.50 | 24.72 | 24.41 | 24.72 | 6,167,201 | +0.14(+0.59%) |
Nov 27, 2012 | 24.64 | 24.68 | 24.56 | 24.57 | 3,021,018 | +0.00(+0.00%) |
Nov 26, 2012 | 24.65 | 24.67 | 24.48 | 24.57 | 4,196,811 | -0.25(-1.02%) |
Nov 23, 2012 | 24.72 | 24.83 | 24.68 | 24.83 | 1,825,004 | +0.35(+1.43%) |
Nov 21, 2012 | 24.38 | 24.54 | 24.38 | 24.48 | 3,123,267 | +0.08(+0.33%) |
Nov 20, 2012 | 24.25 | 24.44 | 24.24 | 24.40 | 3,085,704 | +0.02(+0.07%) |
Nov 19, 2012 | 24.26 | 24.48 | 24.26 | 24.38 | 4,888,631 | +0.24(+0.98%) |
Nov 16, 2012 | 24.10 | 24.22 | 23.97 | 24.14 | 3,314,292 | +0.03(+0.14%) |
Nov 15, 2012 | 24.22 | 24.26 | 24.04 | 24.11 | 4,916,882 | +0.01(+0.05%) |
Nov 14, 2012 | 24.38 | 24.40 | 24.04 | 24.10 | 4,141,552 | -0.19(-0.78%) |
Nov 13, 2012 | 24.29 | 24.45 | 24.26 | 24.29 | 5,801,904 | -0.12(-0.51%) |
Nov 12, 2012 | 24.58 | 24.62 | 24.11 | 24.41 | 5,822,862 | -0.30(-1.19%) |
Nov 09, 2012 | 24.56 | 24.83 | 24.56 | 24.71 | 3,696,718 | -0.07(-0.27%) |
Nov 08, 2012 | 24.89 | 25.01 | 24.77 | 24.77 | 3,767,971 | -0.38(-1.51%) |
Nov 07, 2012 | 25.39 | 25.39 | 25.01 | 25.16 | 4,318,664 | -0.21(-0.83%) |
Nov 06, 2012 | 25.31 | 25.47 | 25.30 | 25.36 | 3,598,599 | +0.26(+1.02%) |
Nov 05, 2012 | 25.18 | 25.19 | 25.04 | 25.11 | 3,910,851 | +0.33(+1.33%) |
Nov 02, 2012 | 24.67 | 24.92 | 24.60 | 24.78 | 13,093,656 | -0.67(-2.63%) |
Nov 01, 2012 | 25.55 | 25.56 | 25.37 | 25.45 | 6,808,684 | -0.02(-0.09%) |
Oct 31, 2012 | 25.66 | 25.69 | 25.31 | 25.47 | 4,463,457 | -0.26(-0.99%) |
Oct 26, 2012 | 25.81 | 25.73 | 25.73 | 25.73 | 3,011,353 | -0.03(-0.11%) |
Oct 25, 2012 | 25.87 | 25.87 | 25.65 | 25.76 | 4,008,148 | +0.11(+0.42%) |
Oct 24, 2012 | 25.73 | 25.73 | 25.57 | 25.65 | 5,366,549 | +0.23(+0.92%) |
Oct 23, 2012 | 25.54 | 25.54 | 25.34 | 25.42 | 2,951,893 | -0.30(-1.17%) |
Oct 19, 2012 | 25.92 | 25.94 | 25.67 | 25.72 | 4,050,367 | -0.23(-0.90%) |
Oct 18, 2012 | 25.97 | 26.09 | 25.92 | 25.95 | 6,121,336 | -0.23(-0.87%) |
Oct 17, 2012 | 26.22 | 26.33 | 26.16 | 26.18 | 4,303,843 | -0.29(-1.11%) |
Oct 16, 2012 | 26.39 | 26.49 | 26.32 | 26.47 | 3,160,299 | +0.24(+0.91%) |
Oct 15, 2012 | 26.16 | 26.33 | 26.15 | 26.23 | 3,914,899 | +0.23(+0.89%) |
Oct 12, 2012 | 26.00 | 26.15 | 25.98 | 26.00 | 2,440,534 | +0.06(+0.22%) |
Oct 11, 2012 | 26.06 | 26.12 | 25.94 | 25.94 | 2,870,893 | -0.17(-0.65%) |
Oct 10, 2012 | 26.20 | 26.20 | 26.04 | 26.11 | 2,469,385 | -0.09(-0.32%) |
Oct 09, 2012 | 26.31 | 26.62 | 26.19 | 26.20 | 3,639,362 | -0.43(-1.62%) |
Oct 08, 2012 | 26.47 | 26.66 | 26.46 | 26.63 | 2,568,111 | -0.25(-0.93%) |
Oct 05, 2012 | 26.96 | 27.06 | 26.78 | 26.88 | 3,299,394 | -0.04(-0.15%) |
Oct 04, 2012 | 26.81 | 26.94 | 26.73 | 26.92 | 3,078,488 | +0.31(+1.15%) |
Oct 03, 2012 | 26.50 | 26.65 | 26.44 | 26.61 | 3,509,393 | +0.02(+0.06%) |
Oct 02, 2012 | 26.57 | 26.66 | 26.48 | 26.60 | 2,498,380 | +0.27(+1.03%) |
Oct 01, 2012 | 26.48 | 26.57 | 26.23 | 26.32 | 2,535,184 | +0.09(+0.35%) |
Sep 28, 2012 | 26.28 | 26.32 | 26.10 | 26.23 | 3,219,257 | -0.30(-1.13%) |
Sep 27, 2012 | 26.54 | 26.60 | 26.32 | 26.53 | 2,063,351 | +0.12(+0.47%) |
Sep 26, 2012 | 26.63 | 26.63 | 26.39 | 26.41 | 3,268,307 | -0.28(-1.06%) |
Sep 25, 2012 | 26.78 | 26.95 | 26.66 | 26.69 | 2,733,304 | +0.08(+0.30%) |
Sep 24, 2012 | 26.53 | 26.62 | 26.51 | 26.61 | 2,265,670 | +0.09(+0.34%) |
Sep 21, 2012 | 26.51 | 26.58 | 26.47 | 26.52 | 2,408,571 | +0.10(+0.37%) |
Sep 20, 2012 | 26.33 | 26.48 | 26.22 | 26.43 | 3,276,410 | -0.08(-0.30%) |
Sep 19, 2012 | 26.53 | 26.61 | 26.48 | 26.51 | 4,459,225 | -0.22(-0.83%) |
Sep 18, 2012 | 26.56 | 26.74 | 26.50 | 26.73 | 4,396,854 | +0.30(+1.14%) |
Sep 17, 2012 | 26.43 | 26.51 | 26.35 | 26.43 | 2,926,482 | +0.39(+1.48%) |
Sep 14, 2012 | 26.09 | 26.20 | 26.01 | 26.04 | 3,512,378 | -0.45(-1.71%) |
Sep 13, 2012 | 26.26 | 26.59 | 26.19 | 26.49 | 3,186,664 | +0.43(+1.65%) |
Sep 12, 2012 | 26.03 | 26.10 | 25.94 | 26.06 | 2,324,740 | +0.05(+0.17%) |
Sep 11, 2012 | 25.95 | 26.05 | 25.91 | 26.02 | 2,874,053 | +0.32(+1.26%) |
Sep 10, 2012 | 25.55 | 25.81 | 25.53 | 25.69 | 2,882,361 | +0.09(+0.33%) |
Sep 07, 2012 | 25.63 | 25.68 | 25.57 | 25.61 | 5,788,315 | -0.41(-1.57%) |
Sep 06, 2012 | 25.85 | 26.09 | 25.84 | 26.02 | 3,806,868 | +0.32(+1.24%) |
Sep 05, 2012 | 25.77 | 25.80 | 25.67 | 25.70 | 2,250,340 | +0.09(+0.33%) |