Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 28.66 | 28.82 | 28.63 | 28.72 | 1,623,892 | -0.02(-0.08%) |
Nov 29, 2012 | 28.67 | 28.82 | 28.53 | 28.75 | 1,810,558 | +0.19(+0.67%) |
Nov 28, 2012 | 28.18 | 28.59 | 28.11 | 28.55 | 1,900,073 | +0.27(+0.95%) |
Nov 27, 2012 | 28.20 | 28.37 | 28.16 | 28.28 | 1,839,422 | +0.15(+0.53%) |
Nov 26, 2012 | 28.03 | 28.15 | 27.89 | 28.13 | 1,383,015 | +0.00(+0.01%) |
Nov 23, 2012 | 27.90 | 28.15 | 27.80 | 28.13 | 1,085,502 | +0.61(+2.21%) |
Nov 21, 2012 | 27.17 | 27.54 | 27.13 | 27.52 | 980,729 | +0.35(+1.28%) |
Nov 20, 2012 | 27.37 | 27.39 | 27.12 | 27.18 | 1,433,727 | -0.17(-0.62%) |
Nov 19, 2012 | 27.42 | 27.53 | 27.22 | 27.34 | 2,025,184 | +0.19(+0.68%) |
Nov 16, 2012 | 27.19 | 27.30 | 26.80 | 27.16 | 1,614,620 | +0.03(+0.12%) |
Nov 15, 2012 | 27.24 | 27.29 | 26.91 | 27.13 | 1,813,558 | -0.11(-0.40%) |
Nov 14, 2012 | 27.76 | 27.79 | 27.18 | 27.24 | 1,612,196 | -0.45(-1.63%) |
Nov 13, 2012 | 27.63 | 27.97 | 27.57 | 27.69 | 1,056,373 | -0.12(-0.45%) |
Nov 12, 2012 | 27.66 | 27.88 | 27.59 | 27.81 | 844,697 | +0.22(+0.81%) |
Nov 09, 2012 | 27.63 | 27.78 | 27.56 | 27.59 | 1,421,908 | -0.08(-0.28%) |
Nov 08, 2012 | 27.68 | 27.85 | 27.63 | 27.66 | 2,492,268 | -0.04(-0.13%) |
Nov 07, 2012 | 27.93 | 27.97 | 27.66 | 27.70 | 1,464,761 | -0.35(-1.24%) |
Nov 06, 2012 | 28.20 | 28.23 | 27.97 | 28.05 | 1,126,788 | -0.02(-0.08%) |
Nov 05, 2012 | 27.88 | 28.11 | 27.80 | 28.07 | 1,229,497 | +0.13(+0.47%) |
Nov 02, 2012 | 28.20 | 28.30 | 27.93 | 27.94 | 1,579,855 | -0.12(-0.41%) |
Nov 01, 2012 | 27.67 | 28.10 | 27.57 | 28.05 | 1,790,539 | +0.43(+1.57%) |
Oct 31, 2012 | 27.57 | 27.81 | 27.53 | 27.62 | 1,786,711 | -0.11(-0.38%) |
Oct 26, 2012 | 27.85 | 27.73 | 27.73 | 27.73 | 2,476,327 | -0.10(-0.37%) |
Oct 25, 2012 | 27.89 | 28.11 | 27.73 | 27.83 | 1,454,315 | +0.03(+0.09%) |
Oct 24, 2012 | 27.91 | 27.92 | 27.68 | 27.80 | 1,934,331 | -0.01(-0.05%) |
Oct 23, 2012 | 27.72 | 28.05 | 26.92 | 27.81 | 3,409,013 | -0.38(-1.34%) |
Oct 19, 2012 | 28.21 | 28.33 | 28.00 | 28.19 | 1,933,046 | -0.21(-0.73%) |
Oct 18, 2012 | 28.58 | 28.59 | 28.26 | 28.40 | 1,840,498 | -0.30(-1.06%) |
Oct 17, 2012 | 28.75 | 28.75 | 28.49 | 28.70 | 1,139,517 | -0.07(-0.24%) |
Oct 16, 2012 | 28.38 | 28.84 | 28.38 | 28.77 | 1,229,829 | +0.32(+1.13%) |
Oct 15, 2012 | 28.46 | 28.49 | 28.33 | 28.45 | 1,227,023 | +0.01(+0.03%) |
Oct 12, 2012 | 28.44 | 28.49 | 28.17 | 28.44 | 1,214,904 | +0.03(+0.10%) |
Oct 11, 2012 | 28.38 | 28.55 | 28.34 | 28.41 | 996,122 | +0.15(+0.52%) |
Oct 10, 2012 | 28.33 | 28.39 | 28.13 | 28.27 | 1,845,667 | -0.12(-0.42%) |
Oct 09, 2012 | 28.84 | 28.84 | 28.33 | 28.38 | 1,303,546 | -0.36(-1.27%) |
Oct 08, 2012 | 28.70 | 28.86 | 28.64 | 28.75 | 528,272 | -0.04(-0.16%) |
Oct 05, 2012 | 28.88 | 29.06 | 28.69 | 28.79 | 1,175,489 | +0.17(+0.60%) |
Oct 04, 2012 | 28.52 | 28.70 | 28.48 | 28.62 | 1,186,007 | +0.27(+0.96%) |
Oct 03, 2012 | 28.37 | 28.49 | 28.22 | 28.35 | 1,257,325 | -0.06(-0.20%) |
Oct 02, 2012 | 28.43 | 28.52 | 28.29 | 28.41 | 1,246,414 | -0.01(-0.02%) |
Oct 01, 2012 | 28.39 | 28.56 | 28.32 | 28.41 | 1,396,982 | +0.20(+0.71%) |
Sep 28, 2012 | 28.31 | 28.31 | 27.98 | 28.21 | 1,960,683 | -0.36(-1.28%) |
Sep 27, 2012 | 28.39 | 28.69 | 28.20 | 28.58 | 1,411,362 | +0.24(+0.85%) |
Sep 26, 2012 | 28.33 | 28.57 | 28.22 | 28.34 | 1,817,673 | -0.26(-0.91%) |
Sep 25, 2012 | 28.67 | 28.78 | 28.51 | 28.59 | 2,008,152 | +0.03(+0.09%) |
Sep 24, 2012 | 28.13 | 28.63 | 28.07 | 28.57 | 3,327,223 | +0.41(+1.45%) |
Sep 21, 2012 | 28.73 | 28.73 | 28.07 | 28.16 | 3,463,665 | -0.49(-1.70%) |
Sep 20, 2012 | 29.48 | 29.48 | 28.57 | 28.65 | 3,765,121 | -1.41(-4.68%) |
Sep 19, 2012 | 30.01 | 30.17 | 29.79 | 30.05 | 2,521,854 | -0.04(-0.14%) |
Sep 18, 2012 | 29.88 | 30.13 | 29.72 | 30.09 | 2,573,619 | +0.27(+0.91%) |
Sep 17, 2012 | 29.88 | 29.99 | 29.74 | 29.82 | 2,024,602 | -0.14(-0.48%) |
Sep 14, 2012 | 29.95 | 30.32 | 29.87 | 29.97 | 2,255,359 | +0.17(+0.56%) |
Sep 13, 2012 | 29.75 | 29.89 | 29.51 | 29.80 | 2,211,202 | +0.04(+0.13%) |
Sep 12, 2012 | 29.97 | 30.25 | 29.72 | 29.76 | 1,697,976 | -0.10(-0.34%) |
Sep 11, 2012 | 29.68 | 30.06 | 29.66 | 29.86 | 1,532,292 | +0.29(+0.99%) |
Sep 10, 2012 | 29.44 | 29.67 | 29.44 | 29.57 | 1,343,221 | +0.12(+0.42%) |
Sep 07, 2012 | 29.32 | 29.49 | 29.22 | 29.45 | 1,668,130 | +0.18(+0.60%) |
Sep 06, 2012 | 28.92 | 29.31 | 28.92 | 29.27 | 1,261,363 | +0.49(+1.69%) |
Sep 05, 2012 | 28.84 | 28.90 | 28.14 | 28.78 | 1,359,512 | -0.11(-0.37%) |