Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 27.61 | 27.67 | 27.52 | 27.57 | 4,027,390 | +0.23(+0.85%) |
Nov 29, 2012 | 27.33 | 27.42 | 27.22 | 27.34 | 2,998,693 | +0.38(+1.40%) |
Nov 28, 2012 | 26.66 | 26.99 | 26.55 | 26.96 | 2,605,750 | +0.12(+0.46%) |
Nov 27, 2012 | 26.84 | 26.95 | 26.71 | 26.84 | 2,129,590 | -0.05(-0.18%) |
Nov 26, 2012 | 26.78 | 26.89 | 26.73 | 26.89 | 2,416,629 | -0.20(-0.74%) |
Nov 23, 2012 | 26.98 | 27.10 | 26.95 | 27.09 | 1,576,891 | +0.46(+1.72%) |
Nov 21, 2012 | 26.56 | 26.66 | 26.46 | 26.63 | 2,741,544 | +0.19(+0.71%) |
Nov 20, 2012 | 26.20 | 26.47 | 26.16 | 26.44 | 3,759,431 | -0.15(-0.55%) |
Nov 19, 2012 | 25.75 | 26.58 | 26.34 | 26.58 | 6,104,878 | +0.84(+3.25%) |
Nov 16, 2012 | 25.66 | 25.79 | 25.46 | 25.75 | 3,006,855 | -0.03(-0.13%) |
Nov 15, 2012 | 25.85 | 25.98 | 25.66 | 25.78 | 2,797,236 | +0.16(+0.63%) |
Nov 14, 2012 | 26.06 | 26.09 | 25.60 | 25.62 | 4,021,428 | -0.26(-1.00%) |
Nov 13, 2012 | 25.78 | 26.12 | 25.75 | 25.88 | 1,932,316 | -0.05(-0.21%) |
Nov 12, 2012 | 25.93 | 26.01 | 25.80 | 25.93 | 1,525,888 | +0.10(+0.38%) |
Nov 09, 2012 | 25.60 | 25.94 | 25.60 | 25.84 | 3,092,346 | -0.06(-0.25%) |
Nov 08, 2012 | 26.13 | 26.28 | 25.90 | 25.90 | 3,326,643 | -0.42(-1.60%) |
Nov 07, 2012 | 26.50 | 26.51 | 26.20 | 26.32 | 3,661,166 | -0.61(-2.26%) |
Nov 06, 2012 | 26.66 | 26.96 | 26.65 | 26.93 | 2,348,067 | +0.23(+0.85%) |
Nov 05, 2012 | 26.62 | 26.77 | 26.58 | 26.70 | 2,428,731 | -0.20(-0.76%) |
Nov 02, 2012 | 27.12 | 27.13 | 26.81 | 26.91 | 2,949,306 | -0.24(-0.89%) |
Nov 01, 2012 | 26.87 | 27.21 | 26.84 | 27.15 | 4,397,673 | +0.53(+2.01%) |
Oct 31, 2012 | 26.74 | 26.74 | 26.46 | 26.62 | 2,417,955 | +0.04(+0.16%) |
Oct 26, 2012 | 26.54 | 26.57 | 26.57 | 26.57 | 3,128,068 | -0.18(-0.66%) |
Oct 25, 2012 | 26.89 | 26.93 | 26.60 | 26.75 | 2,718,254 | +0.40(+1.53%) |
Oct 24, 2012 | 26.41 | 26.49 | 26.27 | 26.35 | 2,444,455 | +0.16(+0.62%) |
Oct 23, 2012 | 26.11 | 26.26 | 26.01 | 26.19 | 3,508,924 | -0.05(-0.18%) |
Oct 19, 2012 | 26.46 | 26.47 | 26.17 | 26.23 | 2,577,600 | -0.23(-0.87%) |
Oct 18, 2012 | 26.56 | 26.68 | 26.35 | 26.46 | 2,738,974 | -0.06(-0.22%) |
Oct 17, 2012 | 26.39 | 26.56 | 26.37 | 26.52 | 2,033,403 | +0.19(+0.73%) |
Oct 16, 2012 | 26.30 | 26.40 | 26.26 | 26.33 | 3,915,302 | +0.41(+1.59%) |
Oct 15, 2012 | 25.77 | 25.97 | 25.69 | 25.92 | 2,760,370 | +0.32(+1.23%) |
Oct 12, 2012 | 25.62 | 25.75 | 25.49 | 25.60 | 2,522,838 | +0.07(+0.29%) |
Oct 11, 2012 | 25.68 | 25.74 | 25.51 | 25.53 | 2,104,658 | +0.30(+1.21%) |
Oct 10, 2012 | 25.39 | 25.41 | 25.15 | 25.22 | 1,628,683 | -0.05(-0.19%) |
Oct 09, 2012 | 25.43 | 25.49 | 25.22 | 25.27 | 1,910,619 | -0.29(-1.15%) |
Oct 08, 2012 | 25.56 | 25.62 | 25.49 | 25.57 | 1,755,308 | -0.22(-0.87%) |
Oct 05, 2012 | 26.00 | 26.15 | 25.72 | 25.79 | 2,689,825 | +0.13(+0.50%) |
Oct 04, 2012 | 25.53 | 25.68 | 25.42 | 25.66 | 2,337,868 | +0.40(+1.59%) |
Oct 03, 2012 | 25.35 | 25.35 | 25.20 | 25.26 | 1,728,714 | +0.16(+0.62%) |
Oct 02, 2012 | 25.41 | 25.41 | 25.02 | 25.11 | 1,723,067 | -0.14(-0.55%) |
Oct 01, 2012 | 25.28 | 25.56 | 25.19 | 25.25 | 2,700,276 | +0.42(+1.70%) |
Sep 28, 2012 | 25.02 | 25.05 | 24.74 | 24.82 | 2,706,967 | -0.41(-1.61%) |
Sep 27, 2012 | 25.20 | 25.27 | 25.00 | 25.23 | 2,848,613 | +0.41(+1.64%) |
Sep 26, 2012 | 24.83 | 24.88 | 24.65 | 24.82 | 3,005,824 | -0.19(-0.77%) |
Sep 25, 2012 | 25.35 | 25.50 | 25.00 | 25.02 | 2,266,211 | -0.38(-1.49%) |
Sep 24, 2012 | 25.20 | 25.50 | 25.17 | 25.40 | 2,682,286 | -0.04(-0.17%) |
Sep 21, 2012 | 25.50 | 25.51 | 25.35 | 25.44 | 2,551,456 | -0.02(-0.08%) |
Sep 20, 2012 | 25.22 | 25.46 | 25.13 | 25.46 | 2,414,369 | +0.00(+0.00%) |
Sep 19, 2012 | 25.41 | 25.54 | 25.25 | 25.46 | 3,214,677 | +0.31(+1.23%) |
Sep 18, 2012 | 24.91 | 25.16 | 24.88 | 25.15 | 2,356,292 | -0.13(-0.51%) |
Sep 17, 2012 | 25.43 | 25.45 | 25.22 | 25.28 | 2,104,575 | -0.06(-0.23%) |
Sep 14, 2012 | 25.24 | 25.45 | 25.23 | 25.34 | 3,680,672 | +0.49(+1.96%) |
Sep 13, 2012 | 24.27 | 24.94 | 24.16 | 24.85 | 4,905,216 | +0.38(+1.55%) |
Sep 12, 2012 | 24.57 | 24.72 | 24.42 | 24.47 | 3,731,239 | +0.22(+0.90%) |
Sep 11, 2012 | 24.18 | 24.34 | 24.18 | 24.25 | 3,327,491 | +0.27(+1.11%) |
Sep 10, 2012 | 24.07 | 24.18 | 23.97 | 23.98 | 2,375,849 | -0.11(-0.47%) |
Sep 07, 2012 | 24.06 | 24.19 | 23.99 | 24.10 | 4,056,313 | +0.45(+1.90%) |
Sep 06, 2012 | 23.24 | 23.75 | 23.23 | 23.65 | 4,515,038 | +0.63(+2.74%) |
Sep 05, 2012 | 22.99 | 23.08 | 22.89 | 23.02 | 2,812,405 | -0.13(-0.55%) |