Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 27.35 | 27.59 | 27.24 | 27.40 | 1,012,702 | +0.03(+0.12%) |
Nov 29, 2012 | 27.26 | 27.63 | 27.26 | 27.36 | 985,607 | +0.30(+1.09%) |
Nov 28, 2012 | 26.49 | 27.07 | 26.45 | 27.07 | 1,337,639 | +0.23(+0.86%) |
Nov 27, 2012 | 27.29 | 27.29 | 26.61 | 26.84 | 1,338,107 | -0.30(-1.09%) |
Nov 26, 2012 | 27.43 | 27.45 | 27.05 | 27.13 | 911,352 | -0.39(-1.40%) |
Nov 23, 2012 | 27.70 | 27.76 | 27.36 | 27.52 | 511,502 | +0.22(+0.81%) |
Nov 21, 2012 | 26.85 | 27.40 | 26.81 | 27.30 | 846,982 | +0.41(+1.53%) |
Nov 20, 2012 | 27.07 | 27.17 | 26.58 | 26.89 | 1,629,051 | -0.32(-1.18%) |
Nov 19, 2012 | 27.02 | 27.45 | 27.02 | 27.21 | 973,460 | +0.60(+2.25%) |
Nov 16, 2012 | 26.56 | 26.85 | 26.07 | 26.61 | 1,113,498 | +0.08(+0.31%) |
Nov 15, 2012 | 26.73 | 26.97 | 26.33 | 26.53 | 1,185,643 | -0.33(-1.22%) |
Nov 14, 2012 | 27.40 | 27.41 | 26.83 | 26.85 | 1,421,876 | -0.53(-1.95%) |
Nov 13, 2012 | 27.48 | 27.81 | 27.31 | 27.39 | 1,100,293 | -0.35(-1.27%) |
Nov 12, 2012 | 27.93 | 27.95 | 27.61 | 27.74 | 901,322 | +0.02(+0.09%) |
Nov 09, 2012 | 27.08 | 27.88 | 27.08 | 27.72 | 1,135,784 | +0.53(+1.96%) |
Nov 08, 2012 | 27.77 | 27.97 | 27.18 | 27.18 | 1,487,301 | -0.65(-2.33%) |
Nov 07, 2012 | 28.30 | 28.30 | 27.72 | 27.83 | 1,300,235 | -0.80(-2.81%) |
Nov 06, 2012 | 28.58 | 28.69 | 28.32 | 28.64 | 800,476 | +0.25(+0.90%) |
Nov 05, 2012 | 28.25 | 28.60 | 28.12 | 28.38 | 948,612 | -0.02(-0.09%) |
Nov 02, 2012 | 29.41 | 29.49 | 28.20 | 28.41 | 1,369,547 | -0.88(-3.00%) |
Nov 01, 2012 | 28.97 | 29.40 | 28.84 | 29.29 | 1,019,466 | +0.28(+0.96%) |
Oct 31, 2012 | 28.81 | 29.24 | 28.73 | 29.01 | 1,372,151 | +0.66(+2.32%) |
Oct 26, 2012 | 28.48 | 28.35 | 28.35 | 28.35 | 1,518,222 | -0.07(-0.23%) |
Oct 25, 2012 | 28.61 | 28.78 | 27.63 | 28.42 | 1,365,607 | +0.34(+1.20%) |
Oct 24, 2012 | 28.00 | 28.41 | 27.77 | 28.08 | 1,180,381 | +0.11(+0.38%) |
Oct 23, 2012 | 27.92 | 28.13 | 27.31 | 27.97 | 1,605,760 | -0.24(-0.84%) |
Oct 19, 2012 | 28.69 | 28.69 | 27.93 | 28.21 | 1,056,638 | -0.58(-2.03%) |
Oct 18, 2012 | 28.82 | 28.86 | 28.55 | 28.79 | 658,996 | -0.22(-0.76%) |
Oct 17, 2012 | 28.78 | 29.06 | 28.60 | 29.01 | 940,321 | +0.47(+1.64%) |
Oct 16, 2012 | 28.12 | 28.71 | 27.96 | 28.55 | 1,130,790 | +0.45(+1.61%) |
Oct 15, 2012 | 28.02 | 28.13 | 27.54 | 28.09 | 629,765 | +0.11(+0.41%) |
Oct 12, 2012 | 28.20 | 28.21 | 27.69 | 27.98 | 800,097 | -0.15(-0.53%) |
Oct 11, 2012 | 28.47 | 28.53 | 27.93 | 28.13 | 1,163,452 | -0.05(-0.17%) |
Oct 10, 2012 | 28.65 | 28.76 | 28.07 | 28.18 | 602,917 | -0.53(-1.86%) |
Oct 09, 2012 | 28.90 | 28.90 | 28.50 | 28.71 | 712,943 | -0.16(-0.57%) |
Oct 08, 2012 | 28.65 | 28.94 | 28.52 | 28.88 | 366,316 | +0.00(+0.00%) |
Oct 05, 2012 | 29.31 | 29.33 | 28.68 | 28.88 | 534,358 | -0.17(-0.59%) |
Oct 04, 2012 | 29.10 | 29.21 | 28.58 | 29.05 | 810,621 | +0.32(+1.12%) |
Oct 03, 2012 | 29.42 | 29.56 | 28.51 | 28.73 | 1,258,691 | -0.67(-2.29%) |
Oct 02, 2012 | 29.11 | 29.66 | 29.05 | 29.40 | 1,877,783 | +0.52(+1.79%) |
Oct 01, 2012 | 28.84 | 29.42 | 28.63 | 28.88 | 1,015,071 | +0.25(+0.89%) |
Sep 28, 2012 | 28.56 | 28.69 | 28.33 | 28.63 | 1,189,161 | -0.15(-0.51%) |
Sep 27, 2012 | 28.69 | 29.25 | 28.23 | 28.78 | 1,445,004 | +0.46(+1.62%) |
Sep 26, 2012 | 28.01 | 28.43 | 28.00 | 28.32 | 888,769 | -0.07(-0.26%) |
Sep 25, 2012 | 29.06 | 29.09 | 28.28 | 28.39 | 1,095,391 | -0.54(-1.87%) |
Sep 24, 2012 | 28.80 | 29.00 | 28.52 | 28.93 | 810,039 | -0.03(-0.11%) |
Sep 21, 2012 | 29.40 | 29.55 | 28.92 | 28.97 | 1,055,844 | -0.13(-0.45%) |
Sep 20, 2012 | 28.79 | 29.14 | 28.52 | 29.10 | 1,299,377 | -0.08(-0.28%) |
Sep 19, 2012 | 29.29 | 29.43 | 29.00 | 29.18 | 813,670 | -0.25(-0.87%) |
Sep 18, 2012 | 29.69 | 29.95 | 29.15 | 29.43 | 1,103,900 | -0.39(-1.32%) |
Sep 17, 2012 | 30.31 | 30.64 | 29.71 | 29.83 | 869,178 | -0.39(-1.28%) |
Sep 14, 2012 | 30.04 | 30.65 | 29.97 | 30.21 | 938,888 | +0.58(+1.94%) |
Sep 13, 2012 | 28.71 | 29.72 | 28.70 | 29.64 | 1,110,769 | +0.94(+3.26%) |
Sep 12, 2012 | 28.74 | 29.06 | 28.62 | 28.70 | 657,743 | +0.02(+0.06%) |
Sep 11, 2012 | 28.69 | 28.98 | 28.59 | 28.69 | 790,507 | +0.17(+0.60%) |
Sep 10, 2012 | 28.60 | 28.98 | 28.49 | 28.51 | 1,473,572 | -0.21(-0.72%) |
Sep 07, 2012 | 27.95 | 28.74 | 27.91 | 28.72 | 1,619,106 | +0.91(+3.28%) |
Sep 06, 2012 | 26.72 | 27.84 | 26.72 | 27.81 | 1,223,571 | +1.27(+4.77%) |
Sep 05, 2012 | 26.73 | 26.93 | 25.92 | 26.54 | 685,994 | -0.33(-1.22%) |