Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 25.37 | 25.55 | 25.25 | 25.44 | 5,646,790 | +0.13(+0.52%) |
Nov 29, 2012 | 25.77 | 25.93 | 25.22 | 25.31 | 7,697,681 | -0.31(-1.22%) |
Nov 28, 2012 | 25.36 | 25.67 | 25.06 | 25.62 | 7,007,142 | +0.02(+0.10%) |
Nov 27, 2012 | 25.48 | 25.69 | 25.33 | 25.59 | 11,282,102 | +0.03(+0.13%) |
Nov 26, 2012 | 25.97 | 26.13 | 25.53 | 25.56 | 9,893,668 | -0.77(-2.91%) |
Nov 23, 2012 | 26.11 | 26.33 | 26.09 | 26.33 | 2,867,773 | +0.35(+1.36%) |
Nov 21, 2012 | 26.06 | 26.11 | 25.87 | 25.97 | 4,876,430 | +0.00(+0.00%) |
Nov 20, 2012 | 25.67 | 25.99 | 25.41 | 25.97 | 9,581,243 | +0.31(+1.19%) |
Nov 19, 2012 | 25.64 | 26.02 | 25.64 | 25.67 | 13,914,068 | +0.36(+1.43%) |
Nov 16, 2012 | 25.05 | 25.36 | 24.75 | 25.31 | 12,809,867 | +0.27(+1.08%) |
Nov 15, 2012 | 24.62 | 25.20 | 24.57 | 25.04 | 12,881,584 | +0.39(+1.60%) |
Nov 14, 2012 | 24.73 | 24.94 | 24.58 | 24.64 | 10,210,341 | -0.09(-0.36%) |
Nov 13, 2012 | 24.56 | 25.00 | 24.46 | 24.73 | 8,116,019 | -0.06(-0.23%) |
Nov 12, 2012 | 24.98 | 25.08 | 24.76 | 24.79 | 6,809,687 | -0.17(-0.69%) |
Nov 09, 2012 | 24.51 | 25.13 | 24.36 | 24.96 | 12,012,085 | +0.48(+1.94%) |
Nov 08, 2012 | 24.68 | 24.76 | 24.35 | 24.49 | 11,168,403 | -0.08(-0.33%) |
Nov 07, 2012 | 25.52 | 25.74 | 24.54 | 24.57 | 14,674,060 | -1.02(-4.01%) |
Nov 06, 2012 | 25.14 | 26.09 | 25.02 | 25.59 | 13,785,446 | +0.57(+2.29%) |
Nov 05, 2012 | 24.20 | 25.09 | 23.97 | 25.02 | 7,990,491 | +0.46(+1.87%) |
Nov 02, 2012 | 24.81 | 25.08 | 24.45 | 24.56 | 5,989,406 | -0.34(-1.38%) |
Nov 01, 2012 | 24.65 | 24.93 | 24.64 | 24.90 | 5,235,678 | +0.25(+1.03%) |
Oct 31, 2012 | 24.62 | 24.81 | 24.49 | 24.65 | 4,755,663 | +0.12(+0.50%) |
Oct 26, 2012 | 24.66 | 24.53 | 24.53 | 24.53 | 4,269,136 | -0.24(-0.96%) |
Oct 25, 2012 | 24.73 | 24.85 | 24.48 | 24.76 | 5,875,502 | +0.28(+1.14%) |
Oct 24, 2012 | 24.53 | 24.92 | 24.17 | 24.49 | 11,230,551 | +0.25(+1.02%) |
Oct 23, 2012 | 24.08 | 24.33 | 23.48 | 24.24 | 14,917,726 | -0.84(-3.37%) |
Oct 19, 2012 | 25.54 | 25.68 | 25.04 | 25.08 | 7,380,768 | -0.52(-2.05%) |
Oct 18, 2012 | 25.48 | 25.90 | 25.48 | 25.61 | 10,796,320 | -0.08(-0.32%) |
Oct 17, 2012 | 25.29 | 25.74 | 25.16 | 25.69 | 7,959,687 | +0.57(+2.25%) |
Oct 16, 2012 | 24.67 | 25.15 | 24.55 | 25.13 | 7,267,763 | +0.63(+2.58%) |
Oct 15, 2012 | 23.91 | 24.56 | 23.88 | 24.49 | 8,035,694 | +0.40(+1.67%) |
Oct 12, 2012 | 24.08 | 24.22 | 23.91 | 24.09 | 5,650,285 | +0.07(+0.27%) |
Oct 11, 2012 | 24.45 | 24.54 | 24.03 | 24.03 | 7,625,747 | -0.21(-0.88%) |
Oct 10, 2012 | 24.20 | 24.47 | 24.03 | 24.24 | 8,754,056 | -0.03(-0.14%) |
Oct 09, 2012 | 24.32 | 24.51 | 24.19 | 24.27 | 8,481,527 | +0.00(+0.00%) |
Oct 08, 2012 | 24.06 | 24.32 | 23.99 | 24.27 | 4,519,441 | +0.05(+0.20%) |
Oct 05, 2012 | 24.57 | 24.63 | 24.15 | 24.22 | 6,488,376 | -0.25(-1.01%) |
Oct 04, 2012 | 24.30 | 24.62 | 24.21 | 24.47 | 9,267,024 | +0.35(+1.46%) |
Oct 03, 2012 | 24.54 | 24.70 | 24.00 | 24.12 | 5,952,032 | -0.39(-1.57%) |
Oct 02, 2012 | 24.59 | 24.60 | 24.33 | 24.50 | 6,656,041 | +0.02(+0.10%) |
Oct 01, 2012 | 24.36 | 24.65 | 24.30 | 24.48 | 9,783,193 | +0.23(+0.95%) |
Sep 28, 2012 | 24.43 | 24.44 | 24.08 | 24.25 | 8,232,555 | -0.37(-1.50%) |
Sep 27, 2012 | 24.45 | 24.65 | 24.31 | 24.62 | 7,288,569 | +0.37(+1.52%) |
Sep 26, 2012 | 24.40 | 24.44 | 24.08 | 24.25 | 9,309,527 | -0.38(-1.53%) |
Sep 25, 2012 | 25.03 | 25.11 | 24.62 | 24.63 | 11,737,851 | -0.25(-1.02%) |
Sep 24, 2012 | 24.93 | 25.02 | 24.83 | 24.88 | 7,122,124 | -0.36(-1.43%) |
Sep 21, 2012 | 25.22 | 25.27 | 25.11 | 25.24 | 9,957,833 | +0.32(+1.28%) |
Sep 20, 2012 | 24.71 | 25.06 | 24.61 | 24.92 | 7,663,779 | -0.01(-0.03%) |
Sep 19, 2012 | 25.33 | 25.34 | 24.65 | 24.93 | 14,779,428 | +0.07(+0.30%) |
Sep 18, 2012 | 25.17 | 25.20 | 24.69 | 24.86 | 9,868,253 | -0.40(-1.59%) |
Sep 17, 2012 | 25.44 | 25.59 | 25.12 | 25.26 | 10,261,942 | -0.24(-0.93%) |
Sep 14, 2012 | 24.62 | 25.58 | 24.59 | 25.49 | 14,057,434 | +1.02(+4.15%) |
Sep 13, 2012 | 23.89 | 24.51 | 23.64 | 24.48 | 9,669,410 | +0.65(+2.72%) |
Sep 12, 2012 | 24.01 | 24.03 | 23.72 | 23.83 | 7,089,837 | -0.13(-0.55%) |
Sep 11, 2012 | 23.62 | 24.15 | 23.55 | 23.96 | 9,561,393 | +0.61(+2.63%) |
Sep 10, 2012 | 23.49 | 23.62 | 23.34 | 23.35 | 7,212,671 | -0.11(-0.49%) |
Sep 07, 2012 | 23.24 | 23.48 | 23.20 | 23.46 | 7,978,570 | +0.27(+1.17%) |
Sep 06, 2012 | 22.53 | 23.37 | 22.49 | 23.19 | 12,840,166 | +0.90(+4.05%) |
Sep 05, 2012 | 22.58 | 22.64 | 22.21 | 22.29 | 5,690,880 | -0.22(-0.98%) |