Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 29.23 | 29.36 | 29.04 | 29.29 | 7,204,874 | +0.14(+0.47%) |
Nov 29, 2012 | 29.28 | 29.33 | 28.99 | 29.15 | 5,355,941 | -0.01(-0.05%) |
Nov 28, 2012 | 29.02 | 29.17 | 28.81 | 29.16 | 8,465,477 | +0.08(+0.27%) |
Nov 27, 2012 | 29.38 | 29.49 | 29.05 | 29.08 | 6,817,227 | -0.46(-1.54%) |
Nov 26, 2012 | 30.12 | 30.13 | 29.31 | 29.54 | 12,064,683 | -0.87(-2.86%) |
Nov 23, 2012 | 29.29 | 30.45 | 29.20 | 30.41 | 7,982,729 | +1.19(+4.07%) |
Nov 21, 2012 | 29.32 | 29.34 | 29.11 | 29.22 | 3,862,275 | -0.08(-0.27%) |
Nov 20, 2012 | 29.33 | 29.46 | 29.02 | 29.30 | 6,059,335 | -0.08(-0.29%) |
Nov 19, 2012 | 29.37 | 29.44 | 29.08 | 29.38 | 8,547,805 | +0.21(+0.71%) |
Nov 16, 2012 | 29.10 | 29.30 | 28.90 | 29.18 | 10,778,542 | +0.05(+0.18%) |
Nov 15, 2012 | 28.72 | 29.17 | 28.65 | 29.12 | 9,538,047 | +0.38(+1.32%) |
Nov 14, 2012 | 29.29 | 29.56 | 28.68 | 28.74 | 8,253,567 | -0.40(-1.38%) |
Nov 13, 2012 | 28.63 | 29.33 | 28.48 | 29.14 | 11,159,073 | +0.39(+1.37%) |
Nov 12, 2012 | 28.52 | 28.94 | 28.40 | 28.75 | 8,406,445 | +0.35(+1.23%) |
Nov 09, 2012 | 28.40 | 28.59 | 28.35 | 28.40 | 10,170,080 | -0.14(-0.50%) |
Nov 08, 2012 | 28.94 | 29.10 | 28.54 | 28.54 | 11,014,796 | -0.42(-1.45%) |
Nov 07, 2012 | 29.06 | 29.16 | 28.54 | 28.96 | 10,411,292 | -0.24(-0.82%) |
Nov 06, 2012 | 28.78 | 29.48 | 28.74 | 29.20 | 10,630,644 | +0.37(+1.29%) |
Nov 05, 2012 | 28.38 | 28.85 | 28.37 | 28.83 | 10,465,223 | +0.22(+0.76%) |
Nov 02, 2012 | 28.28 | 28.68 | 28.17 | 28.61 | 13,971,832 | +0.50(+1.79%) |
Nov 01, 2012 | 27.67 | 28.27 | 27.60 | 28.11 | 10,149,433 | +0.43(+1.56%) |
Oct 31, 2012 | 27.30 | 27.82 | 27.07 | 27.68 | 11,092,743 | +0.65(+2.40%) |
Oct 26, 2012 | 27.09 | 27.03 | 27.03 | 27.03 | 7,303,455 | -0.11(-0.42%) |
Oct 25, 2012 | 27.28 | 27.35 | 26.95 | 27.14 | 4,061,698 | +0.08(+0.31%) |
Oct 24, 2012 | 27.05 | 27.27 | 27.00 | 27.06 | 5,162,202 | +0.13(+0.49%) |
Oct 23, 2012 | 27.17 | 27.20 | 26.87 | 26.93 | 4,592,677 | -0.44(-1.60%) |
Oct 19, 2012 | 27.73 | 27.78 | 27.30 | 27.36 | 6,487,077 | -0.36(-1.31%) |
Oct 18, 2012 | 27.15 | 27.86 | 27.15 | 27.73 | 9,448,410 | +0.36(+1.32%) |
Oct 17, 2012 | 27.22 | 27.40 | 27.03 | 27.36 | 7,226,867 | +0.17(+0.63%) |
Oct 16, 2012 | 27.05 | 27.23 | 27.00 | 27.19 | 5,353,621 | +0.27(+0.98%) |
Oct 15, 2012 | 26.88 | 26.95 | 26.78 | 26.93 | 4,166,241 | +0.11(+0.40%) |
Oct 12, 2012 | 27.01 | 27.04 | 26.73 | 26.82 | 6,168,621 | -0.12(-0.44%) |
Oct 11, 2012 | 27.02 | 27.11 | 26.85 | 26.94 | 4,869,545 | +0.05(+0.18%) |
Oct 10, 2012 | 26.73 | 27.12 | 26.65 | 26.89 | 8,419,117 | +0.16(+0.61%) |
Oct 09, 2012 | 27.24 | 27.24 | 26.62 | 26.73 | 7,852,211 | -0.59(-2.17%) |
Oct 08, 2012 | 27.33 | 27.38 | 27.23 | 27.32 | 3,206,177 | -0.05(-0.18%) |
Oct 05, 2012 | 27.34 | 27.39 | 27.20 | 27.37 | 4,060,456 | +0.08(+0.29%) |
Oct 04, 2012 | 27.15 | 27.35 | 26.99 | 27.29 | 4,985,097 | +0.26(+0.95%) |
Oct 03, 2012 | 26.81 | 27.15 | 26.71 | 27.03 | 6,961,657 | +0.31(+1.16%) |
Oct 02, 2012 | 26.63 | 26.76 | 26.44 | 26.72 | 5,141,682 | +0.17(+0.63%) |
Oct 01, 2012 | 26.70 | 26.89 | 26.51 | 26.55 | 5,712,926 | -0.08(-0.30%) |
Sep 28, 2012 | 26.66 | 26.69 | 26.37 | 26.63 | 5,761,737 | +0.02(+0.07%) |
Sep 27, 2012 | 26.56 | 26.74 | 26.43 | 26.62 | 5,077,970 | +0.18(+0.67%) |
Sep 26, 2012 | 26.64 | 26.77 | 26.34 | 26.44 | 10,136,521 | -0.44(-1.64%) |
Sep 25, 2012 | 27.12 | 27.25 | 26.85 | 26.88 | 6,388,408 | -0.14(-0.52%) |
Sep 24, 2012 | 26.56 | 27.12 | 26.53 | 27.02 | 6,332,053 | +0.06(+0.23%) |
Sep 21, 2012 | 27.00 | 27.02 | 26.86 | 26.96 | 6,348,507 | +0.00(+0.02%) |
Sep 20, 2012 | 26.84 | 27.01 | 26.78 | 26.96 | 6,410,702 | +0.09(+0.33%) |
Sep 19, 2012 | 27.03 | 27.05 | 26.87 | 26.87 | 6,360,984 | -0.07(-0.26%) |
Sep 18, 2012 | 26.95 | 27.02 | 26.87 | 26.94 | 4,203,228 | -0.02(-0.07%) |
Sep 17, 2012 | 26.67 | 27.00 | 26.66 | 26.96 | 5,292,908 | +0.23(+0.86%) |
Sep 14, 2012 | 26.83 | 27.05 | 26.59 | 26.73 | 9,273,883 | -0.13(-0.48%) |
Sep 13, 2012 | 26.52 | 27.00 | 26.52 | 26.86 | 9,754,284 | +0.21(+0.78%) |
Sep 12, 2012 | 26.47 | 26.72 | 26.40 | 26.65 | 7,503,539 | +0.27(+1.00%) |
Sep 11, 2012 | 26.22 | 26.40 | 26.18 | 26.38 | 5,529,101 | +0.16(+0.62%) |
Sep 10, 2012 | 26.07 | 26.32 | 25.97 | 26.22 | 4,592,104 | +0.07(+0.25%) |
Sep 07, 2012 | 26.11 | 26.19 | 26.05 | 26.15 | 3,740,824 | +0.06(+0.24%) |
Sep 06, 2012 | 25.84 | 26.09 | 25.79 | 26.09 | 4,767,729 | +0.42(+1.65%) |
Sep 05, 2012 | 25.85 | 25.87 | 25.61 | 25.67 | 5,142,657 | -0.16(-0.63%) |