Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 24.86 | 24.95 | 24.66 | 24.84 | 30,189,838 | +0.06(+0.25%) |
Nov 29, 2012 | 24.62 | 24.81 | 24.50 | 24.78 | 26,699,724 | +0.25(+1.03%) |
Nov 28, 2012 | 24.09 | 24.54 | 23.98 | 24.53 | 25,239,720 | +0.33(+1.35%) |
Nov 27, 2012 | 24.30 | 24.40 | 24.14 | 24.20 | 23,968,624 | -0.18(-0.74%) |
Nov 26, 2012 | 24.45 | 24.50 | 24.23 | 24.38 | 21,814,412 | -0.26(-1.05%) |
Nov 23, 2012 | 24.38 | 24.64 | 24.30 | 24.64 | 9,116,716 | +0.34(+1.39%) |
Nov 21, 2012 | 24.19 | 24.31 | 24.08 | 24.30 | 15,403,863 | +0.19(+0.79%) |
Nov 20, 2012 | 24.04 | 24.13 | 23.94 | 24.11 | 19,215,030 | +0.01(+0.02%) |
Nov 19, 2012 | 23.55 | 24.11 | 23.46 | 24.10 | 29,382,582 | +0.79(+3.41%) |
Nov 16, 2012 | 23.46 | 23.46 | 22.81 | 23.31 | 49,548,152 | -0.17(-0.72%) |
Nov 15, 2012 | 23.75 | 23.92 | 23.42 | 23.48 | 26,791,664 | -0.30(-1.28%) |
Nov 14, 2012 | 23.96 | 24.14 | 23.73 | 23.78 | 22,009,466 | -0.17(-0.71%) |
Nov 13, 2012 | 23.91 | 24.35 | 23.85 | 23.95 | 18,445,942 | -0.01(-0.05%) |
Nov 12, 2012 | 24.01 | 24.18 | 23.93 | 23.96 | 11,866,265 | -0.05(-0.19%) |
Nov 09, 2012 | 23.80 | 24.33 | 23.65 | 24.01 | 23,666,758 | +0.02(+0.07%) |
Nov 08, 2012 | 24.33 | 24.35 | 23.88 | 23.99 | 34,514,296 | -0.33(-1.34%) |
Nov 07, 2012 | 24.69 | 24.72 | 24.28 | 24.32 | 29,345,256 | -0.62(-2.51%) |
Nov 06, 2012 | 24.96 | 25.13 | 24.73 | 24.94 | 15,465,499 | +0.06(+0.23%) |
Nov 05, 2012 | 25.03 | 25.07 | 24.69 | 24.89 | 17,372,678 | -0.18(-0.72%) |
Nov 02, 2012 | 25.32 | 25.58 | 25.05 | 25.07 | 30,588,020 | -0.35(-1.37%) |
Nov 01, 2012 | 25.29 | 25.59 | 25.26 | 25.41 | 21,992,226 | +0.28(+1.12%) |
Oct 31, 2012 | 25.32 | 25.48 | 25.00 | 25.13 | 18,076,506 | -0.05(-0.20%) |
Oct 26, 2012 | 24.87 | 25.18 | 25.18 | 25.18 | 20,693,556 | +0.27(+1.08%) |
Oct 25, 2012 | 25.10 | 25.20 | 24.75 | 24.91 | 17,499,996 | +0.01(+0.05%) |
Oct 24, 2012 | 24.81 | 25.15 | 24.65 | 24.90 | 17,499,072 | +0.09(+0.36%) |
Oct 23, 2012 | 25.00 | 25.11 | 24.75 | 24.81 | 20,183,240 | -0.61(-2.41%) |
Oct 19, 2012 | 25.88 | 25.91 | 25.39 | 25.43 | 23,857,988 | -0.35(-1.35%) |
Oct 18, 2012 | 25.30 | 26.14 | 25.22 | 25.78 | 38,507,632 | +0.60(+2.37%) |
Oct 17, 2012 | 24.86 | 25.22 | 24.72 | 25.18 | 26,805,924 | +0.36(+1.45%) |
Oct 16, 2012 | 25.09 | 25.34 | 24.76 | 24.82 | 27,495,382 | -0.24(-0.94%) |
Oct 15, 2012 | 25.04 | 25.18 | 24.63 | 25.05 | 30,756,108 | -0.07(-0.27%) |
Oct 12, 2012 | 25.49 | 25.56 | 25.11 | 25.12 | 22,914,720 | -0.33(-1.28%) |
Oct 11, 2012 | 25.87 | 25.89 | 25.41 | 25.45 | 22,827,160 | -0.33(-1.27%) |
Oct 10, 2012 | 25.94 | 26.04 | 25.76 | 25.78 | 16,576,831 | -0.19(-0.72%) |
Oct 09, 2012 | 26.21 | 26.21 | 25.96 | 25.96 | 15,544,975 | -0.26(-0.99%) |
Oct 08, 2012 | 26.47 | 26.50 | 26.20 | 26.22 | 15,485,456 | -0.27(-1.02%) |
Oct 05, 2012 | 26.42 | 26.64 | 26.36 | 26.49 | 30,032,720 | +0.17(+0.65%) |
Oct 04, 2012 | 25.85 | 26.33 | 25.85 | 26.32 | 28,933,148 | +0.55(+2.12%) |
Oct 03, 2012 | 25.61 | 25.84 | 25.52 | 25.77 | 21,386,506 | +0.23(+0.92%) |
Oct 02, 2012 | 25.60 | 25.66 | 25.40 | 25.54 | 18,153,412 | +0.03(+0.11%) |
Oct 01, 2012 | 25.42 | 27.16 | 25.28 | 25.51 | 51,850,524 | +0.13(+0.53%) |
Sep 28, 2012 | 25.41 | 25.45 | 25.20 | 25.38 | 50,708,244 | -0.11(-0.42%) |
Sep 27, 2012 | 25.51 | 25.62 | 25.30 | 25.48 | 26,031,256 | +0.09(+0.37%) |
Sep 26, 2012 | 25.41 | 25.56 | 25.34 | 25.39 | 16,804,616 | -0.02(-0.07%) |
Sep 25, 2012 | 25.55 | 25.65 | 25.40 | 25.41 | 16,521,848 | -0.03(-0.13%) |
Sep 24, 2012 | 25.51 | 25.53 | 25.34 | 25.44 | 15,907,262 | +0.02(+0.09%) |
Sep 21, 2012 | 25.46 | 25.57 | 25.35 | 25.42 | 39,511,932 | +0.08(+0.33%) |
Sep 20, 2012 | 25.06 | 25.39 | 25.05 | 25.33 | 23,852,096 | +0.12(+0.49%) |
Sep 19, 2012 | 25.06 | 25.28 | 25.03 | 25.21 | 23,051,246 | +0.20(+0.80%) |
Sep 18, 2012 | 24.88 | 25.02 | 24.75 | 25.01 | 16,319,799 | +0.18(+0.74%) |
Sep 17, 2012 | 24.75 | 24.86 | 24.65 | 24.83 | 26,922,008 | +0.03(+0.11%) |
Sep 14, 2012 | 25.19 | 25.19 | 24.67 | 24.80 | 39,459,736 | -0.58(-2.30%) |
Sep 13, 2012 | 24.98 | 25.42 | 24.97 | 25.38 | 36,990,104 | +0.38(+1.54%) |
Sep 12, 2012 | 24.66 | 25.01 | 24.50 | 25.00 | 26,565,362 | +0.36(+1.47%) |
Sep 11, 2012 | 24.60 | 24.78 | 24.50 | 24.64 | 14,461,520 | +0.10(+0.41%) |
Sep 10, 2012 | 24.39 | 24.68 | 24.36 | 24.54 | 20,197,338 | +0.19(+0.78%) |
Sep 07, 2012 | 24.56 | 24.59 | 24.22 | 24.35 | 22,776,246 | -0.24(-0.97%) |
Sep 06, 2012 | 24.55 | 24.69 | 24.31 | 24.59 | 27,440,554 | +0.19(+0.80%) |
Sep 05, 2012 | 24.30 | 24.63 | 24.29 | 24.39 | 25,469,598 | +0.06(+0.23%) |