Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 28.47 | 28.47 | 28.26 | 28.32 | 3,295,364 | -0.13(-0.45%) |
Nov 29, 2012 | 28.41 | 28.56 | 28.26 | 28.45 | 1,473,930 | +0.23(+0.83%) |
Nov 28, 2012 | 28.07 | 28.30 | 27.91 | 28.22 | 2,717,806 | -0.03(-0.09%) |
Nov 27, 2012 | 28.25 | 28.36 | 28.13 | 28.24 | 2,614,656 | -0.09(-0.30%) |
Nov 26, 2012 | 28.34 | 28.52 | 28.12 | 28.33 | 2,313,224 | -0.24(-0.85%) |
Nov 23, 2012 | 28.40 | 28.57 | 28.27 | 28.57 | 700,742 | +0.34(+1.19%) |
Nov 21, 2012 | 28.07 | 28.24 | 27.95 | 28.23 | 1,630,796 | +0.20(+0.70%) |
Nov 20, 2012 | 27.91 | 28.16 | 27.63 | 28.04 | 2,789,963 | +0.03(+0.09%) |
Nov 19, 2012 | 27.78 | 28.01 | 27.60 | 28.01 | 4,599,823 | +0.53(+1.92%) |
Nov 16, 2012 | 27.60 | 27.89 | 27.05 | 27.49 | 3,799,600 | +0.09(+0.32%) |
Nov 15, 2012 | 27.38 | 27.66 | 27.16 | 27.40 | 3,694,683 | +0.06(+0.20%) |
Nov 14, 2012 | 27.93 | 28.10 | 27.27 | 27.34 | 2,983,071 | -0.52(-1.86%) |
Nov 13, 2012 | 27.61 | 28.21 | 27.46 | 27.86 | 2,854,997 | +0.08(+0.29%) |
Nov 12, 2012 | 27.78 | 27.84 | 27.61 | 27.78 | 2,670,354 | +0.13(+0.46%) |
Nov 09, 2012 | 27.43 | 27.86 | 27.18 | 27.65 | 3,539,308 | +0.17(+0.62%) |
Nov 08, 2012 | 27.73 | 28.15 | 27.48 | 27.48 | 3,008,414 | -0.25(-0.91%) |
Nov 07, 2012 | 27.56 | 28.18 | 27.45 | 27.73 | 3,347,766 | -0.62(-2.19%) |
Nov 06, 2012 | 28.16 | 28.55 | 28.16 | 28.35 | 2,194,356 | +0.24(+0.85%) |
Nov 05, 2012 | 28.21 | 28.34 | 27.88 | 28.11 | 2,669,557 | -0.19(-0.68%) |
Nov 02, 2012 | 28.54 | 28.67 | 28.31 | 28.31 | 4,732,600 | -0.13(-0.44%) |
Nov 01, 2012 | 27.43 | 28.44 | 27.25 | 28.43 | 4,151,719 | +1.02(+3.71%) |
Oct 31, 2012 | 27.47 | 27.63 | 27.20 | 27.42 | 3,369,842 | -0.04(-0.16%) |
Oct 26, 2012 | 27.52 | 27.46 | 27.46 | 27.46 | 11,978,600 | +0.36(+1.32%) |
Oct 25, 2012 | 27.25 | 27.38 | 26.77 | 27.10 | 5,361,059 | -0.45(-1.62%) |
Oct 24, 2012 | 27.71 | 27.76 | 27.46 | 27.55 | 2,992,510 | +0.06(+0.22%) |
Oct 23, 2012 | 27.71 | 27.73 | 27.34 | 27.49 | 3,675,432 | -0.51(-1.84%) |
Oct 19, 2012 | 28.55 | 28.63 | 27.96 | 28.00 | 3,236,291 | -0.57(-2.00%) |
Oct 18, 2012 | 28.53 | 28.73 | 28.38 | 28.57 | 2,659,759 | -0.03(-0.11%) |
Oct 17, 2012 | 28.26 | 28.72 | 28.08 | 28.61 | 4,080,764 | +0.43(+1.51%) |
Oct 16, 2012 | 27.68 | 28.27 | 27.67 | 28.18 | 2,756,826 | +0.55(+1.99%) |
Oct 15, 2012 | 27.97 | 27.97 | 27.24 | 27.63 | 2,243,305 | +0.32(+1.17%) |
Oct 12, 2012 | 27.54 | 27.68 | 27.19 | 27.31 | 2,044,533 | -0.21(-0.76%) |
Oct 11, 2012 | 27.63 | 27.73 | 27.47 | 27.52 | 1,626,354 | +0.21(+0.75%) |
Oct 10, 2012 | 27.62 | 27.67 | 27.20 | 27.31 | 2,552,917 | -0.27(-0.98%) |
Oct 09, 2012 | 27.76 | 27.83 | 27.46 | 27.58 | 1,934,480 | -0.12(-0.43%) |
Oct 08, 2012 | 27.53 | 27.79 | 27.52 | 27.70 | 1,805,828 | -0.04(-0.15%) |
Oct 05, 2012 | 27.79 | 28.16 | 27.60 | 27.74 | 2,385,735 | +0.01(+0.04%) |
Oct 04, 2012 | 27.27 | 27.74 | 27.22 | 27.73 | 2,937,423 | +0.61(+2.26%) |
Oct 03, 2012 | 27.18 | 27.24 | 26.80 | 27.12 | 1,994,293 | +0.08(+0.31%) |
Oct 02, 2012 | 27.10 | 27.15 | 26.88 | 27.04 | 2,121,388 | +0.04(+0.14%) |
Oct 01, 2012 | 26.88 | 27.38 | 26.88 | 27.00 | 3,900,242 | +0.17(+0.62%) |
Sep 28, 2012 | 26.64 | 26.87 | 26.49 | 26.83 | 3,559,795 | +0.05(+0.18%) |
Sep 27, 2012 | 26.63 | 26.86 | 26.44 | 26.78 | 2,246,782 | +0.33(+1.27%) |
Sep 26, 2012 | 26.75 | 26.76 | 26.39 | 26.45 | 2,510,630 | -0.21(-0.80%) |
Sep 25, 2012 | 27.08 | 27.14 | 26.65 | 26.66 | 3,347,699 | -0.21(-0.79%) |
Sep 24, 2012 | 26.72 | 27.03 | 26.57 | 26.87 | 2,431,087 | +0.05(+0.19%) |
Sep 21, 2012 | 26.87 | 27.19 | 26.80 | 26.82 | 4,388,374 | -0.05(-0.18%) |
Sep 20, 2012 | 26.90 | 27.01 | 26.71 | 26.87 | 3,247,740 | -0.18(-0.67%) |
Sep 19, 2012 | 27.01 | 27.11 | 26.75 | 27.05 | 2,887,646 | +0.19(+0.69%) |
Sep 18, 2012 | 27.05 | 27.15 | 26.77 | 26.87 | 2,997,107 | -0.25(-0.92%) |
Sep 17, 2012 | 27.33 | 27.48 | 27.06 | 27.12 | 2,579,661 | -0.32(-1.17%) |
Sep 14, 2012 | 27.08 | 27.48 | 27.04 | 27.44 | 2,898,198 | +0.35(+1.28%) |
Sep 13, 2012 | 26.56 | 27.16 | 26.36 | 27.09 | 3,126,044 | +0.58(+2.18%) |
Sep 12, 2012 | 26.19 | 26.53 | 26.15 | 26.51 | 2,384,683 | +0.39(+1.48%) |
Sep 11, 2012 | 26.01 | 26.26 | 25.93 | 26.13 | 1,996,255 | +0.11(+0.44%) |
Sep 10, 2012 | 25.94 | 26.19 | 25.92 | 26.01 | 2,137,348 | -0.00(-0.01%) |
Sep 07, 2012 | 25.92 | 26.04 | 25.81 | 26.02 | 3,364,315 | +0.17(+0.65%) |
Sep 06, 2012 | 25.32 | 25.88 | 25.32 | 25.85 | 2,095,734 | +0.76(+3.02%) |
Sep 05, 2012 | 25.28 | 25.38 | 25.04 | 25.09 | 2,134,535 | -0.12(-0.48%) |