Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 28.13 | 28.23 | 28.00 | 28.12 | 209,057 | +0.00(+0.00%) |
Nov 29, 2012 | 28.19 | 28.32 | 28.03 | 28.12 | 511,818 | +0.06(+0.20%) |
Nov 28, 2012 | 27.55 | 28.07 | 27.45 | 28.06 | 318,520 | +0.30(+1.07%) |
Nov 27, 2012 | 27.93 | 28.03 | 27.74 | 27.76 | 245,125 | -0.25(-0.89%) |
Nov 26, 2012 | 28.02 | 28.04 | 27.83 | 28.01 | 105,101 | -0.25(-0.88%) |
Nov 23, 2012 | 28.01 | 28.26 | 27.98 | 28.26 | 98,414 | +0.37(+1.34%) |
Nov 21, 2012 | 27.80 | 27.91 | 27.72 | 27.89 | 128,817 | +0.14(+0.50%) |
Nov 20, 2012 | 27.77 | 27.87 | 27.56 | 27.75 | 131,404 | -0.10(-0.35%) |
Nov 19, 2012 | 27.58 | 27.87 | 27.58 | 27.85 | 145,369 | +0.62(+2.26%) |
Nov 16, 2012 | 27.16 | 27.27 | 26.80 | 27.23 | 267,881 | +0.10(+0.36%) |
Nov 15, 2012 | 27.08 | 27.36 | 26.94 | 27.13 | 302,958 | +0.03(+0.10%) |
Nov 14, 2012 | 27.48 | 27.55 | 27.04 | 27.11 | 160,156 | -0.30(-1.09%) |
Nov 13, 2012 | 27.31 | 27.79 | 27.31 | 27.40 | 237,915 | -0.18(-0.65%) |
Nov 12, 2012 | 27.64 | 27.67 | 27.49 | 27.58 | 233,079 | +0.03(+0.10%) |
Nov 09, 2012 | 27.43 | 27.86 | 27.39 | 27.56 | 196,100 | +0.01(+0.03%) |
Nov 08, 2012 | 28.04 | 28.15 | 27.55 | 27.55 | 131,167 | -0.48(-1.70%) |
Nov 07, 2012 | 28.43 | 28.45 | 27.85 | 28.03 | 406,303 | -0.80(-2.78%) |
Nov 06, 2012 | 28.55 | 28.93 | 28.39 | 28.83 | 192,199 | +0.44(+1.53%) |
Nov 05, 2012 | 28.10 | 28.45 | 28.10 | 28.39 | 231,483 | +0.21(+0.74%) |
Nov 02, 2012 | 28.75 | 28.79 | 28.10 | 28.19 | 680,112 | -0.46(-1.62%) |
Nov 01, 2012 | 28.39 | 28.68 | 28.34 | 28.65 | 1,173,242 | +0.19(+0.66%) |
Oct 31, 2012 | 28.48 | 28.60 | 28.08 | 28.46 | 10,730,269 | -0.03(-0.12%) |
Oct 26, 2012 | 28.44 | 28.50 | 28.50 | 28.50 | 279,172 | +0.03(+0.10%) |
Oct 25, 2012 | 28.48 | 28.52 | 28.16 | 28.47 | 231,557 | +0.24(+0.86%) |
Oct 24, 2012 | 28.57 | 28.61 | 28.18 | 28.23 | 207,922 | -0.21(-0.73%) |
Oct 23, 2012 | 28.63 | 28.64 | 28.23 | 28.44 | 183,367 | -0.85(-2.91%) |
Oct 19, 2012 | 29.71 | 29.74 | 29.17 | 29.29 | 165,068 | -0.44(-1.49%) |
Oct 18, 2012 | 29.54 | 29.78 | 29.54 | 29.73 | 329,540 | +0.03(+0.12%) |
Oct 17, 2012 | 29.38 | 29.71 | 29.38 | 29.69 | 405,683 | +0.35(+1.20%) |
Oct 16, 2012 | 29.04 | 29.38 | 29.04 | 29.34 | 312,719 | +0.44(+1.51%) |
Oct 15, 2012 | 28.73 | 28.94 | 28.51 | 28.91 | 677,885 | +0.13(+0.46%) |
Oct 12, 2012 | 28.91 | 28.95 | 28.59 | 28.77 | 202,685 | -0.14(-0.48%) |
Oct 11, 2012 | 28.97 | 29.14 | 28.91 | 28.91 | 185,883 | +0.21(+0.75%) |
Oct 10, 2012 | 29.09 | 29.10 | 28.65 | 28.70 | 260,508 | -0.53(-1.80%) |
Oct 09, 2012 | 29.22 | 29.48 | 29.20 | 29.22 | 181,186 | +0.01(+0.05%) |
Oct 08, 2012 | 29.03 | 29.24 | 28.98 | 29.21 | 162,335 | +0.06(+0.19%) |
Oct 05, 2012 | 29.38 | 29.42 | 29.07 | 29.15 | 160,542 | -0.07(-0.24%) |
Oct 04, 2012 | 29.05 | 29.28 | 29.04 | 29.22 | 138,259 | +0.28(+0.98%) |
Oct 03, 2012 | 29.27 | 29.27 | 28.81 | 28.94 | 156,605 | -0.36(-1.23%) |
Oct 02, 2012 | 29.43 | 29.45 | 29.15 | 29.30 | 362,995 | -0.01(-0.05%) |
Oct 01, 2012 | 29.34 | 29.56 | 29.26 | 29.31 | 664,708 | +0.14(+0.47%) |
Sep 28, 2012 | 29.19 | 29.24 | 29.00 | 29.18 | 193,211 | -0.14(-0.47%) |
Sep 27, 2012 | 29.13 | 29.38 | 29.03 | 29.31 | 145,979 | +0.40(+1.39%) |
Sep 26, 2012 | 29.10 | 29.13 | 28.86 | 28.91 | 173,097 | -0.30(-1.02%) |
Sep 25, 2012 | 29.61 | 29.67 | 29.19 | 29.21 | 145,077 | -0.30(-1.01%) |
Sep 24, 2012 | 29.44 | 29.61 | 29.42 | 29.51 | 140,185 | -0.15(-0.51%) |
Sep 21, 2012 | 29.81 | 29.85 | 29.62 | 29.66 | 197,795 | +0.06(+0.21%) |
Sep 20, 2012 | 29.27 | 29.63 | 29.17 | 29.60 | 243,641 | +0.12(+0.40%) |
Sep 19, 2012 | 29.74 | 29.74 | 29.48 | 29.48 | 158,265 | -0.26(-0.88%) |
Sep 18, 2012 | 29.87 | 29.91 | 29.57 | 29.74 | 197,427 | -0.25(-0.85%) |
Sep 17, 2012 | 30.16 | 30.33 | 29.92 | 30.00 | 275,588 | -0.25(-0.84%) |
Sep 14, 2012 | 30.00 | 30.49 | 29.99 | 30.25 | 306,302 | +0.45(+1.50%) |
Sep 13, 2012 | 29.32 | 29.96 | 29.16 | 29.81 | 437,474 | +0.52(+1.79%) |
Sep 12, 2012 | 29.25 | 29.36 | 29.19 | 29.28 | 201,080 | +0.14(+0.47%) |
Sep 11, 2012 | 28.98 | 29.21 | 28.97 | 29.14 | 150,009 | +0.28(+0.95%) |
Sep 10, 2012 | 28.97 | 29.12 | 28.85 | 28.87 | 151,050 | -0.16(-0.55%) |
Sep 07, 2012 | 28.63 | 29.03 | 28.61 | 29.03 | 141,231 | +0.48(+1.67%) |
Sep 06, 2012 | 28.17 | 28.74 | 28.17 | 28.55 | 431,567 | +0.59(+2.09%) |
Sep 05, 2012 | 28.06 | 28.15 | 27.93 | 27.97 | 334,230 | -0.10(-0.34%) |