Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 27.34 | 27.58 | 27.23 | 27.39 | 1,013,081 | +0.03(+0.12%) |
Nov 29, 2012 | 27.25 | 27.62 | 27.25 | 27.35 | 985,976 | +0.30(+1.09%) |
Nov 28, 2012 | 26.48 | 27.06 | 26.44 | 27.06 | 1,338,141 | +0.23(+0.86%) |
Nov 27, 2012 | 27.28 | 27.28 | 26.60 | 26.83 | 1,338,608 | -0.30(-1.09%) |
Nov 26, 2012 | 27.42 | 27.44 | 27.04 | 27.12 | 911,693 | -0.39(-1.40%) |
Nov 23, 2012 | 27.69 | 27.75 | 27.35 | 27.51 | 511,694 | +0.22(+0.81%) |
Nov 21, 2012 | 26.84 | 27.39 | 26.80 | 27.29 | 847,299 | +0.41(+1.53%) |
Nov 20, 2012 | 27.06 | 27.16 | 26.57 | 26.88 | 1,629,661 | -0.32(-1.18%) |
Nov 19, 2012 | 27.01 | 27.44 | 27.01 | 27.20 | 973,824 | +0.60(+2.25%) |
Nov 16, 2012 | 26.55 | 26.84 | 26.06 | 26.60 | 1,113,915 | +0.08(+0.31%) |
Nov 15, 2012 | 26.72 | 26.96 | 26.32 | 26.52 | 1,186,087 | -0.33(-1.22%) |
Nov 14, 2012 | 27.39 | 27.40 | 26.82 | 26.84 | 1,422,408 | -0.53(-1.95%) |
Nov 13, 2012 | 27.47 | 27.80 | 27.30 | 27.38 | 1,100,705 | -0.35(-1.27%) |
Nov 12, 2012 | 27.92 | 27.94 | 27.60 | 27.73 | 901,660 | +0.02(+0.09%) |
Nov 09, 2012 | 27.07 | 27.87 | 27.07 | 27.71 | 1,136,209 | +0.53(+1.96%) |
Nov 08, 2012 | 27.76 | 27.96 | 27.17 | 27.17 | 1,487,858 | -0.65(-2.33%) |
Nov 07, 2012 | 28.29 | 28.29 | 27.71 | 27.82 | 1,300,722 | -0.80(-2.81%) |
Nov 06, 2012 | 28.57 | 28.68 | 28.31 | 28.63 | 800,776 | +0.25(+0.90%) |
Nov 05, 2012 | 28.24 | 28.59 | 28.11 | 28.37 | 948,967 | -0.02(-0.09%) |
Nov 02, 2012 | 29.40 | 29.48 | 28.19 | 28.40 | 1,370,060 | -0.88(-3.00%) |
Nov 01, 2012 | 28.96 | 29.39 | 28.83 | 29.28 | 1,019,848 | +0.28(+0.96%) |
Oct 31, 2012 | 28.80 | 29.23 | 28.72 | 29.00 | 1,372,665 | +0.66(+2.32%) |
Oct 26, 2012 | 28.47 | 28.34 | 28.34 | 28.34 | 1,518,790 | -0.07(-0.23%) |
Oct 25, 2012 | 28.60 | 28.77 | 27.62 | 28.40 | 1,366,119 | +0.34(+1.20%) |
Oct 24, 2012 | 27.99 | 28.40 | 27.76 | 28.07 | 1,180,823 | +0.11(+0.38%) |
Oct 23, 2012 | 27.91 | 28.12 | 27.30 | 27.96 | 1,606,362 | -0.24(-0.84%) |
Oct 19, 2012 | 28.68 | 28.68 | 27.92 | 28.20 | 1,057,034 | -0.58(-2.03%) |
Oct 18, 2012 | 28.81 | 28.85 | 28.54 | 28.78 | 659,243 | -0.22(-0.76%) |
Oct 17, 2012 | 28.77 | 29.05 | 28.59 | 29.00 | 940,673 | +0.47(+1.64%) |
Oct 16, 2012 | 28.11 | 28.70 | 27.94 | 28.54 | 1,131,214 | +0.45(+1.61%) |
Oct 15, 2012 | 28.01 | 28.12 | 27.53 | 28.08 | 630,001 | +0.11(+0.41%) |
Oct 12, 2012 | 28.19 | 28.20 | 27.68 | 27.97 | 800,397 | -0.15(-0.53%) |
Oct 11, 2012 | 28.46 | 28.52 | 27.92 | 28.12 | 1,163,888 | -0.05(-0.18%) |
Oct 10, 2012 | 28.64 | 28.75 | 28.06 | 28.17 | 603,143 | -0.53(-1.86%) |
Oct 09, 2012 | 28.89 | 28.89 | 28.49 | 28.70 | 713,210 | -0.16(-0.57%) |
Oct 08, 2012 | 28.64 | 28.93 | 28.51 | 28.86 | 366,453 | +0.00(+0.00%) |
Oct 05, 2012 | 29.30 | 29.32 | 28.67 | 28.86 | 534,559 | -0.17(-0.59%) |
Oct 04, 2012 | 29.09 | 29.20 | 28.57 | 29.04 | 810,924 | +0.32(+1.12%) |
Oct 03, 2012 | 29.41 | 29.55 | 28.49 | 28.72 | 1,259,163 | -0.67(-2.29%) |
Oct 02, 2012 | 29.10 | 29.65 | 29.04 | 29.39 | 1,878,486 | +0.52(+1.79%) |
Oct 01, 2012 | 28.83 | 29.41 | 28.62 | 28.87 | 1,015,451 | +0.25(+0.89%) |
Sep 28, 2012 | 28.55 | 28.68 | 28.32 | 28.62 | 1,189,607 | -0.15(-0.51%) |
Sep 27, 2012 | 28.68 | 29.24 | 28.22 | 28.77 | 1,445,546 | +0.46(+1.62%) |
Sep 26, 2012 | 28.00 | 28.42 | 27.99 | 28.31 | 889,102 | -0.07(-0.26%) |
Sep 25, 2012 | 29.05 | 29.08 | 28.27 | 28.38 | 1,095,801 | -0.54(-1.87%) |
Sep 24, 2012 | 28.79 | 28.99 | 28.51 | 28.92 | 810,342 | -0.03(-0.11%) |
Sep 21, 2012 | 29.39 | 29.54 | 28.91 | 28.95 | 1,056,240 | -0.13(-0.45%) |
Sep 20, 2012 | 28.78 | 29.13 | 28.51 | 29.09 | 1,299,864 | -0.08(-0.28%) |
Sep 19, 2012 | 29.28 | 29.42 | 28.99 | 29.17 | 813,975 | -0.25(-0.87%) |
Sep 18, 2012 | 29.68 | 29.94 | 29.14 | 29.42 | 1,104,313 | -0.39(-1.32%) |
Sep 17, 2012 | 30.30 | 30.63 | 29.70 | 29.82 | 869,504 | -0.39(-1.28%) |
Sep 14, 2012 | 30.03 | 30.64 | 29.96 | 30.20 | 939,240 | +0.57(+1.94%) |
Sep 13, 2012 | 28.70 | 29.71 | 28.69 | 29.63 | 1,111,185 | +0.94(+3.26%) |
Sep 12, 2012 | 28.72 | 29.05 | 28.61 | 28.69 | 657,990 | +0.02(+0.06%) |
Sep 11, 2012 | 28.68 | 28.97 | 28.58 | 28.68 | 790,803 | +0.17(+0.61%) |
Sep 10, 2012 | 28.59 | 28.97 | 28.48 | 28.50 | 1,474,124 | -0.21(-0.72%) |
Sep 07, 2012 | 27.94 | 28.73 | 27.90 | 28.71 | 1,619,712 | +0.91(+3.28%) |
Sep 06, 2012 | 26.71 | 27.83 | 26.71 | 27.80 | 1,224,029 | +1.26(+4.77%) |
Sep 05, 2012 | 26.72 | 26.92 | 25.91 | 26.53 | 686,251 | -0.33(-1.22%) |