Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 26.44 | 26.47 | 26.25 | 26.43 | 18,716,204 | -0.03(-0.13%) |
Nov 29, 2012 | 26.26 | 26.46 | 26.13 | 26.46 | 17,840,780 | +0.29(+1.09%) |
Nov 28, 2012 | 25.83 | 26.18 | 25.65 | 26.18 | 21,303,404 | +0.28(+1.06%) |
Nov 27, 2012 | 25.92 | 26.16 | 25.85 | 25.90 | 17,148,366 | +0.04(+0.16%) |
Nov 26, 2012 | 26.01 | 26.15 | 25.77 | 25.86 | 19,096,080 | -0.39(-1.50%) |
Nov 23, 2012 | 25.99 | 26.27 | 25.95 | 26.25 | 7,751,520 | +0.37(+1.44%) |
Nov 21, 2012 | 25.84 | 25.94 | 25.76 | 25.88 | 12,469,810 | +0.10(+0.38%) |
Nov 20, 2012 | 25.77 | 25.79 | 25.51 | 25.78 | 17,739,082 | +0.01(+0.03%) |
Nov 19, 2012 | 25.51 | 25.81 | 25.48 | 25.78 | 20,336,084 | +0.47(+1.86%) |
Nov 16, 2012 | 25.26 | 25.37 | 25.11 | 25.31 | 22,574,016 | +0.09(+0.36%) |
Nov 15, 2012 | 24.85 | 25.25 | 24.82 | 25.22 | 25,490,762 | +0.29(+1.17%) |
Nov 14, 2012 | 25.05 | 25.17 | 24.82 | 24.93 | 19,447,252 | -0.10(-0.41%) |
Nov 13, 2012 | 24.94 | 25.31 | 24.90 | 25.03 | 17,397,508 | +0.06(+0.22%) |
Nov 12, 2012 | 25.12 | 25.12 | 24.91 | 24.97 | 14,692,321 | -0.15(-0.58%) |
Nov 09, 2012 | 24.95 | 25.28 | 24.95 | 25.12 | 16,643,572 | -0.05(-0.19%) |
Nov 08, 2012 | 25.37 | 25.69 | 25.17 | 25.17 | 18,668,280 | -0.25(-0.98%) |
Nov 07, 2012 | 25.80 | 25.88 | 25.20 | 25.42 | 24,162,190 | -0.48(-1.87%) |
Nov 06, 2012 | 25.54 | 25.94 | 25.45 | 25.90 | 16,539,602 | +0.45(+1.77%) |
Nov 05, 2012 | 25.58 | 25.60 | 25.35 | 25.45 | 17,397,058 | -0.21(-0.84%) |
Nov 02, 2012 | 26.01 | 26.06 | 25.61 | 25.67 | 16,235,218 | -0.17(-0.67%) |
Nov 01, 2012 | 25.71 | 26.00 | 25.71 | 25.84 | 15,346,166 | +0.10(+0.40%) |
Oct 31, 2012 | 25.72 | 25.89 | 25.56 | 25.74 | 16,821,550 | +0.10(+0.38%) |
Oct 26, 2012 | 25.69 | 25.64 | 25.64 | 25.64 | 17,187,098 | -0.03(-0.13%) |
Oct 25, 2012 | 25.61 | 25.74 | 25.51 | 25.67 | 15,108,667 | +0.15(+0.57%) |
Oct 24, 2012 | 25.33 | 25.64 | 25.33 | 25.53 | 19,548,966 | +0.19(+0.74%) |
Oct 23, 2012 | 25.58 | 25.60 | 25.29 | 25.34 | 19,195,936 | -0.55(-2.11%) |
Oct 19, 2012 | 26.25 | 26.26 | 25.89 | 25.89 | 28,703,078 | -0.30(-1.16%) |
Oct 18, 2012 | 26.14 | 26.35 | 25.93 | 26.19 | 33,221,598 | +0.07(+0.26%) |
Oct 17, 2012 | 26.34 | 26.40 | 26.09 | 26.12 | 22,320,294 | -0.11(-0.42%) |
Oct 16, 2012 | 26.43 | 26.45 | 25.92 | 26.23 | 37,290,920 | -0.16(-0.60%) |
Oct 15, 2012 | 26.36 | 26.48 | 26.31 | 26.39 | 19,899,394 | -0.07(-0.26%) |
Oct 12, 2012 | 26.48 | 26.57 | 26.38 | 26.46 | 17,426,142 | +0.08(+0.32%) |
Oct 11, 2012 | 26.44 | 26.50 | 26.32 | 26.38 | 15,620,229 | +0.01(+0.05%) |
Oct 10, 2012 | 26.75 | 26.81 | 26.34 | 26.36 | 19,871,550 | -0.33(-1.22%) |
Oct 09, 2012 | 26.65 | 26.88 | 26.62 | 26.69 | 18,894,972 | -0.01(-0.05%) |
Oct 08, 2012 | 26.68 | 26.77 | 26.61 | 26.70 | 13,630,217 | +0.00(+0.00%) |
Oct 05, 2012 | 26.64 | 26.72 | 26.48 | 26.70 | 17,752,550 | +0.17(+0.65%) |
Oct 04, 2012 | 26.62 | 26.68 | 26.43 | 26.53 | 13,947,986 | +0.06(+0.24%) |
Oct 03, 2012 | 26.52 | 26.66 | 26.40 | 26.47 | 19,645,368 | -0.07(-0.26%) |
Oct 02, 2012 | 26.69 | 26.78 | 26.38 | 26.54 | 14,416,738 | -0.03(-0.10%) |
Oct 01, 2012 | 26.41 | 26.72 | 26.41 | 26.57 | 24,088,514 | +0.31(+1.19%) |
Sep 28, 2012 | 26.42 | 26.45 | 26.23 | 26.25 | 32,828,960 | -0.26(-0.99%) |
Sep 27, 2012 | 26.34 | 26.55 | 26.23 | 26.52 | 21,814,340 | +0.38(+1.46%) |
Sep 26, 2012 | 26.15 | 26.43 | 26.12 | 26.14 | 24,094,030 | +0.06(+0.21%) |
Sep 25, 2012 | 26.45 | 26.49 | 26.07 | 26.08 | 29,195,530 | -0.30(-1.15%) |
Sep 24, 2012 | 26.17 | 26.47 | 26.17 | 26.39 | 31,642,106 | +0.06(+0.24%) |
Sep 21, 2012 | 26.81 | 26.81 | 26.22 | 26.32 | 143,011,024 | -0.42(-1.58%) |
Sep 20, 2012 | 26.57 | 26.90 | 26.57 | 26.75 | 38,954,444 | +0.08(+0.31%) |
Sep 19, 2012 | 26.76 | 26.86 | 26.59 | 26.66 | 37,962,524 | -0.07(-0.26%) |
Sep 18, 2012 | 26.57 | 26.99 | 26.51 | 26.73 | 35,213,224 | +0.19(+0.70%) |
Sep 17, 2012 | 26.41 | 26.57 | 26.32 | 26.55 | 34,087,180 | +0.16(+0.60%) |
Sep 14, 2012 | 26.68 | 26.68 | 26.31 | 26.39 | 36,253,264 | -0.16(-0.60%) |
Sep 13, 2012 | 26.12 | 26.64 | 26.03 | 26.55 | 34,389,340 | +0.55(+2.13%) |
Sep 12, 2012 | 26.16 | 26.18 | 25.96 | 25.99 | 21,139,360 | +0.02(+0.09%) |
Sep 11, 2012 | 25.87 | 26.01 | 25.82 | 25.97 | 24,007,932 | +0.08(+0.29%) |
Sep 10, 2012 | 26.10 | 26.11 | 25.84 | 25.89 | 26,497,630 | -0.16(-0.63%) |
Sep 07, 2012 | 26.39 | 26.47 | 25.95 | 26.06 | 23,844,534 | -0.17(-0.66%) |
Sep 06, 2012 | 25.97 | 26.33 | 25.92 | 26.23 | 28,877,314 | +0.44(+1.71%) |
Sep 05, 2012 | 25.68 | 25.86 | 25.51 | 25.79 | 30,311,348 | +0.16(+0.62%) |