Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 26.44 | 26.54 | 26.15 | 26.30 | 2,854,826 | -0.25(-0.95%) |
Nov 29, 2012 | 26.62 | 26.67 | 26.37 | 26.55 | 2,211,633 | +0.26(+0.99%) |
Nov 28, 2012 | 25.98 | 26.32 | 25.92 | 26.29 | 2,015,947 | +0.13(+0.50%) |
Nov 27, 2012 | 26.15 | 26.32 | 26.05 | 26.16 | 2,359,605 | -0.16(-0.60%) |
Nov 26, 2012 | 26.44 | 26.45 | 26.23 | 26.32 | 1,769,939 | -0.12(-0.47%) |
Nov 23, 2012 | 26.20 | 26.51 | 26.20 | 26.44 | 890,252 | +0.68(+2.65%) |
Nov 21, 2012 | 25.63 | 25.82 | 25.58 | 25.76 | 1,638,762 | -0.09(-0.34%) |
Nov 20, 2012 | 25.54 | 25.90 | 25.46 | 25.85 | 1,785,557 | +0.35(+1.36%) |
Nov 19, 2012 | 25.17 | 25.63 | 25.16 | 25.50 | 3,727,546 | +0.39(+1.57%) |
Nov 16, 2012 | 25.27 | 25.30 | 24.87 | 25.10 | 2,596,673 | -0.08(-0.30%) |
Nov 15, 2012 | 25.20 | 25.32 | 25.12 | 25.18 | 1,688,532 | -0.17(-0.67%) |
Nov 14, 2012 | 25.64 | 25.65 | 25.28 | 25.35 | 1,260,715 | -0.26(-1.01%) |
Nov 13, 2012 | 25.23 | 25.82 | 25.19 | 25.61 | 2,487,500 | -0.07(-0.28%) |
Nov 12, 2012 | 25.59 | 25.75 | 25.52 | 25.68 | 1,787,966 | +0.08(+0.32%) |
Nov 09, 2012 | 25.32 | 25.74 | 25.29 | 25.60 | 3,222,529 | +0.35(+1.40%) |
Nov 08, 2012 | 25.39 | 25.55 | 25.19 | 25.25 | 3,088,277 | -0.30(-1.18%) |
Nov 07, 2012 | 25.61 | 25.62 | 25.26 | 25.55 | 3,981,211 | -0.78(-2.98%) |
Nov 06, 2012 | 25.94 | 26.42 | 25.71 | 26.33 | 2,719,166 | +0.62(+2.43%) |
Nov 05, 2012 | 25.78 | 25.82 | 25.59 | 25.71 | 1,623,689 | -0.32(-1.25%) |
Nov 02, 2012 | 26.21 | 26.28 | 26.02 | 26.03 | 1,575,789 | -0.41(-1.54%) |
Nov 01, 2012 | 26.40 | 26.56 | 26.32 | 26.44 | 3,594,655 | +0.60(+2.30%) |
Oct 31, 2012 | 26.41 | 26.41 | 25.81 | 25.84 | 3,946,154 | -0.10(-0.39%) |
Oct 26, 2012 | 26.03 | 25.94 | 25.94 | 25.94 | 3,333,882 | +0.01(+0.02%) |
Oct 25, 2012 | 25.84 | 25.94 | 25.57 | 25.94 | 3,717,999 | +0.70(+2.78%) |
Oct 24, 2012 | 25.42 | 25.46 | 25.16 | 25.23 | 2,474,108 | -0.18(-0.70%) |
Oct 23, 2012 | 25.42 | 25.45 | 25.16 | 25.41 | 4,204,910 | -0.84(-3.21%) |
Oct 19, 2012 | 26.49 | 26.52 | 26.11 | 26.25 | 2,602,787 | -0.61(-2.28%) |
Oct 18, 2012 | 26.75 | 26.94 | 26.70 | 26.87 | 3,797,936 | +0.30(+1.13%) |
Oct 17, 2012 | 26.47 | 26.65 | 26.38 | 26.57 | 2,079,947 | -0.06(-0.24%) |
Oct 16, 2012 | 26.47 | 26.64 | 26.37 | 26.63 | 3,289,666 | +0.91(+3.55%) |
Oct 15, 2012 | 25.75 | 25.79 | 25.58 | 25.72 | 2,088,583 | +0.31(+1.23%) |
Oct 12, 2012 | 25.38 | 25.67 | 25.28 | 25.41 | 1,287,098 | +0.09(+0.37%) |
Oct 11, 2012 | 25.38 | 25.56 | 25.31 | 25.31 | 1,972,159 | +0.12(+0.47%) |
Oct 10, 2012 | 25.35 | 25.35 | 25.06 | 25.19 | 2,993,104 | -0.19(-0.77%) |
Oct 09, 2012 | 25.75 | 25.85 | 25.32 | 25.39 | 2,940,765 | -0.68(-2.60%) |
Oct 08, 2012 | 26.06 | 26.18 | 25.92 | 26.07 | 2,069,671 | -0.24(-0.92%) |
Oct 05, 2012 | 26.39 | 26.45 | 26.24 | 26.31 | 2,129,315 | +0.24(+0.93%) |
Oct 04, 2012 | 25.91 | 26.08 | 25.81 | 26.07 | 2,374,280 | +0.19(+0.75%) |
Oct 03, 2012 | 25.82 | 25.92 | 25.68 | 25.87 | 1,957,021 | -0.07(-0.27%) |
Oct 02, 2012 | 26.16 | 26.17 | 25.81 | 25.94 | 2,432,616 | +0.03(+0.11%) |
Oct 01, 2012 | 25.91 | 26.12 | 25.76 | 25.91 | 3,928,732 | +0.54(+2.11%) |
Sep 28, 2012 | 25.64 | 25.74 | 25.15 | 25.38 | 5,781,013 | -0.85(-3.24%) |
Sep 27, 2012 | 26.04 | 26.27 | 25.88 | 26.22 | 5,287,118 | +0.56(+2.18%) |
Sep 26, 2012 | 25.86 | 25.89 | 25.54 | 25.66 | 3,035,988 | -0.38(-1.47%) |
Sep 25, 2012 | 26.24 | 26.50 | 26.04 | 26.05 | 5,096,542 | -0.09(-0.36%) |
Sep 24, 2012 | 26.08 | 26.25 | 26.02 | 26.14 | 2,185,119 | -0.15(-0.56%) |
Sep 21, 2012 | 26.32 | 26.50 | 26.24 | 26.29 | 2,949,416 | +0.29(+1.13%) |
Sep 20, 2012 | 25.90 | 26.07 | 25.83 | 25.99 | 3,550,407 | -0.06(-0.25%) |
Sep 19, 2012 | 26.02 | 26.14 | 25.88 | 26.06 | 5,563,450 | +0.27(+1.05%) |
Sep 18, 2012 | 25.79 | 25.83 | 25.67 | 25.79 | 2,930,195 | +0.05(+0.18%) |
Sep 17, 2012 | 25.76 | 25.95 | 25.66 | 25.74 | 2,856,290 | -0.08(-0.30%) |
Sep 14, 2012 | 26.01 | 26.24 | 25.77 | 25.82 | 12,691,258 | +0.05(+0.21%) |
Sep 13, 2012 | 25.51 | 25.87 | 25.33 | 25.76 | 3,989,242 | +0.27(+1.06%) |
Sep 12, 2012 | 25.65 | 25.65 | 25.45 | 25.49 | 5,381,636 | +0.05(+0.19%) |
Sep 11, 2012 | 25.12 | 25.56 | 25.06 | 25.45 | 6,164,779 | +0.87(+3.55%) |
Sep 10, 2012 | 24.75 | 24.83 | 24.57 | 24.57 | 1,806,266 | -0.41(-1.65%) |
Sep 07, 2012 | 25.02 | 25.02 | 24.82 | 24.99 | 4,490,792 | +0.07(+0.28%) |
Sep 06, 2012 | 24.49 | 24.93 | 24.49 | 24.92 | 5,158,609 | +0.77(+3.17%) |
Sep 05, 2012 | 24.26 | 24.32 | 24.11 | 24.15 | 2,506,934 | +0.12(+0.49%) |