Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 26.83 | 26.91 | 26.50 | 26.52 | 8,842,174 | -0.30(-1.13%) |
Nov 29, 2012 | 26.85 | 26.99 | 26.70 | 26.83 | 1,271,906 | +0.23(+0.86%) |
Nov 28, 2012 | 26.53 | 26.67 | 26.43 | 26.60 | 2,164,996 | +0.22(+0.84%) |
Nov 27, 2012 | 26.56 | 26.62 | 26.37 | 26.38 | 1,443,518 | +0.01(+0.03%) |
Nov 26, 2012 | 26.36 | 26.39 | 26.30 | 26.37 | 1,345,315 | +0.08(+0.29%) |
Nov 23, 2012 | 26.21 | 26.32 | 26.18 | 26.29 | 1,569,837 | +0.49(+1.90%) |
Nov 21, 2012 | 25.73 | 25.82 | 25.73 | 25.80 | 812,479 | -0.05(-0.19%) |
Nov 20, 2012 | 25.76 | 25.91 | 25.71 | 25.85 | 1,363,296 | +0.15(+0.59%) |
Nov 19, 2012 | 25.51 | 25.73 | 25.50 | 25.70 | 1,053,659 | +0.45(+1.78%) |
Nov 16, 2012 | 25.23 | 25.28 | 24.98 | 25.25 | 2,043,317 | -0.05(-0.19%) |
Nov 15, 2012 | 25.30 | 25.44 | 25.21 | 25.30 | 1,081,069 | -0.19(-0.76%) |
Nov 14, 2012 | 25.68 | 25.70 | 25.45 | 25.49 | 986,743 | -0.17(-0.67%) |
Nov 13, 2012 | 25.40 | 25.84 | 25.39 | 25.66 | 1,984,054 | +0.20(+0.79%) |
Nov 12, 2012 | 25.45 | 25.53 | 25.44 | 25.46 | 1,410,196 | +0.08(+0.30%) |
Nov 09, 2012 | 25.35 | 25.50 | 25.32 | 25.39 | 1,779,682 | -0.03(-0.11%) |
Nov 08, 2012 | 25.54 | 25.64 | 25.41 | 25.41 | 1,914,687 | -0.17(-0.68%) |
Nov 07, 2012 | 25.68 | 25.68 | 25.43 | 25.59 | 1,075,231 | -0.22(-0.84%) |
Nov 06, 2012 | 25.75 | 25.86 | 25.70 | 25.80 | 1,241,197 | +0.23(+0.91%) |
Nov 05, 2012 | 25.59 | 25.62 | 25.52 | 25.57 | 1,013,901 | -0.01(-0.05%) |
Nov 02, 2012 | 25.63 | 25.74 | 25.55 | 25.59 | 1,260,847 | -0.06(-0.24%) |
Nov 01, 2012 | 25.68 | 25.72 | 25.59 | 25.65 | 1,851,447 | +0.08(+0.30%) |
Oct 31, 2012 | 25.72 | 25.75 | 25.49 | 25.57 | 2,344,164 | +0.17(+0.67%) |
Oct 26, 2012 | 25.48 | 25.40 | 25.40 | 25.40 | 2,483,138 | +0.01(+0.03%) |
Oct 25, 2012 | 25.76 | 25.78 | 25.31 | 25.39 | 3,350,132 | +0.63(+2.55%) |
Oct 24, 2012 | 24.98 | 24.99 | 24.69 | 24.76 | 2,153,666 | +0.00(+0.00%) |
Oct 23, 2012 | 24.85 | 24.89 | 24.66 | 24.76 | 3,162,259 | -0.71(-2.80%) |
Oct 19, 2012 | 25.70 | 25.73 | 25.45 | 25.48 | 1,410,006 | -0.29(-1.14%) |
Oct 18, 2012 | 25.65 | 25.80 | 25.63 | 25.77 | 2,907,267 | -0.29(-1.13%) |
Oct 17, 2012 | 25.91 | 26.08 | 25.87 | 26.07 | 2,068,284 | +0.17(+0.66%) |
Oct 16, 2012 | 25.93 | 26.00 | 25.82 | 25.89 | 1,576,499 | +0.27(+1.04%) |
Oct 15, 2012 | 25.74 | 25.75 | 25.58 | 25.63 | 1,548,315 | +0.19(+0.73%) |
Oct 12, 2012 | 25.52 | 25.58 | 25.40 | 25.44 | 1,274,502 | +0.12(+0.46%) |
Oct 11, 2012 | 25.37 | 25.43 | 25.29 | 25.32 | 1,411,871 | +0.10(+0.38%) |
Oct 10, 2012 | 25.26 | 25.43 | 25.19 | 25.23 | 1,609,181 | -0.04(-0.16%) |
Oct 09, 2012 | 25.52 | 25.54 | 25.27 | 25.27 | 2,461,178 | -0.45(-1.73%) |
Oct 08, 2012 | 25.54 | 25.75 | 25.53 | 25.72 | 3,752,835 | +0.02(+0.08%) |
Oct 05, 2012 | 25.68 | 25.78 | 25.63 | 25.69 | 1,094,425 | +0.19(+0.75%) |
Oct 04, 2012 | 25.41 | 25.51 | 25.35 | 25.50 | 2,231,625 | +0.29(+1.14%) |
Oct 03, 2012 | 25.20 | 25.30 | 25.17 | 25.21 | 845,063 | +0.05(+0.19%) |
Oct 02, 2012 | 25.14 | 25.24 | 25.10 | 25.17 | 1,513,097 | +0.01(+0.05%) |
Oct 01, 2012 | 25.21 | 25.30 | 25.10 | 25.15 | 1,329,017 | +0.11(+0.44%) |
Sep 28, 2012 | 25.30 | 25.32 | 24.89 | 25.04 | 1,482,240 | -0.27(-1.06%) |
Sep 27, 2012 | 25.19 | 25.40 | 25.16 | 25.31 | 876,690 | +0.13(+0.52%) |
Sep 26, 2012 | 25.21 | 25.24 | 25.12 | 25.18 | 1,400,848 | -0.12(-0.46%) |
Sep 25, 2012 | 25.43 | 25.58 | 25.30 | 25.30 | 973,930 | -0.12(-0.46%) |
Sep 24, 2012 | 25.41 | 25.46 | 25.35 | 25.41 | 1,467,440 | -0.05(-0.22%) |
Sep 21, 2012 | 25.56 | 25.56 | 25.45 | 25.47 | 948,120 | -0.03(-0.13%) |
Sep 20, 2012 | 25.44 | 25.56 | 25.42 | 25.50 | 1,136,887 | -0.07(-0.27%) |
Sep 19, 2012 | 25.55 | 25.64 | 25.46 | 25.57 | 1,263,463 | +0.14(+0.54%) |
Sep 18, 2012 | 25.43 | 25.51 | 25.36 | 25.43 | 1,453,910 | +0.23(+0.93%) |
Sep 17, 2012 | 25.28 | 25.35 | 25.15 | 25.20 | 1,438,794 | +0.14(+0.55%) |
Sep 14, 2012 | 24.84 | 25.13 | 24.84 | 25.06 | 2,118,285 | +0.05(+0.19%) |
Sep 13, 2012 | 24.70 | 25.05 | 24.64 | 25.02 | 1,563,748 | +0.32(+1.28%) |
Sep 12, 2012 | 24.87 | 24.87 | 24.64 | 24.70 | 1,627,539 | -0.10(-0.41%) |
Sep 11, 2012 | 24.71 | 24.89 | 24.66 | 24.80 | 1,562,707 | +0.23(+0.95%) |
Sep 10, 2012 | 24.52 | 24.67 | 24.52 | 24.57 | 1,733,390 | -0.38(-1.51%) |
Sep 07, 2012 | 24.99 | 25.10 | 24.92 | 24.95 | 2,471,369 | -0.27(-1.09%) |
Sep 06, 2012 | 24.89 | 25.25 | 24.89 | 25.22 | 1,999,785 | +0.53(+2.14%) |
Sep 05, 2012 | 24.87 | 24.87 | 24.66 | 24.69 | 1,482,273 | +0.02(+0.08%) |