Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 27.80 | 27.81 | 27.33 | 27.55 | 4,616,865 | -0.22(-0.79%) |
Nov 29, 2012 | 27.89 | 27.89 | 27.46 | 27.77 | 3,980,909 | -0.05(-0.19%) |
Nov 28, 2012 | 26.73 | 27.84 | 26.70 | 27.82 | 4,300,524 | +1.06(+3.95%) |
Nov 27, 2012 | 26.29 | 27.02 | 26.09 | 26.76 | 4,238,804 | -0.23(-0.85%) |
Nov 26, 2012 | 27.13 | 27.34 | 26.69 | 26.99 | 4,150,436 | -0.21(-0.79%) |
Nov 23, 2012 | 27.01 | 27.21 | 26.97 | 27.21 | 1,105,035 | +0.29(+1.08%) |
Nov 21, 2012 | 27.12 | 27.24 | 26.81 | 26.91 | 2,086,659 | -0.13(-0.47%) |
Nov 20, 2012 | 26.95 | 27.11 | 26.80 | 27.04 | 3,069,379 | +0.10(+0.37%) |
Nov 19, 2012 | 26.75 | 27.20 | 26.72 | 26.94 | 6,441,311 | +0.20(+0.75%) |
Nov 16, 2012 | 26.43 | 26.82 | 26.33 | 26.74 | 3,302,526 | +0.33(+1.27%) |
Nov 15, 2012 | 26.46 | 26.81 | 26.26 | 26.41 | 2,432,660 | -0.10(-0.39%) |
Nov 14, 2012 | 27.00 | 27.23 | 26.34 | 26.51 | 3,931,979 | -0.35(-1.32%) |
Nov 13, 2012 | 27.33 | 27.33 | 26.69 | 26.86 | 4,190,887 | -0.54(-1.97%) |
Nov 12, 2012 | 27.46 | 27.50 | 26.55 | 27.40 | 6,436,026 | +1.16(+4.41%) |
Nov 09, 2012 | 26.28 | 26.64 | 26.22 | 26.24 | 4,604,377 | -0.09(-0.35%) |
Nov 08, 2012 | 27.04 | 27.04 | 26.30 | 26.34 | 3,753,600 | -0.71(-2.61%) |
Nov 07, 2012 | 27.33 | 27.43 | 26.81 | 27.04 | 3,053,611 | -0.53(-1.92%) |
Nov 06, 2012 | 27.21 | 27.57 | 27.10 | 27.57 | 1,818,753 | +0.34(+1.25%) |
Nov 05, 2012 | 27.07 | 27.36 | 27.00 | 27.23 | 1,360,990 | +0.13(+0.46%) |
Nov 02, 2012 | 27.48 | 27.71 | 27.11 | 27.11 | 2,301,288 | -0.30(-1.10%) |
Nov 01, 2012 | 27.06 | 27.58 | 26.77 | 27.41 | 3,612,346 | +0.55(+2.06%) |
Oct 31, 2012 | 27.29 | 27.45 | 26.57 | 26.85 | 4,943,117 | +0.32(+1.19%) |
Oct 26, 2012 | 26.65 | 26.54 | 26.54 | 26.54 | 11,710,099 | -0.09(-0.35%) |
Oct 25, 2012 | 27.05 | 27.18 | 26.55 | 26.63 | 2,757,968 | -0.26(-0.98%) |
Oct 24, 2012 | 26.75 | 26.90 | 26.29 | 26.90 | 5,924,112 | +0.18(+0.68%) |
Oct 23, 2012 | 27.19 | 27.24 | 26.44 | 26.71 | 6,488,050 | -1.90(-6.66%) |
Oct 19, 2012 | 28.92 | 28.99 | 28.43 | 28.62 | 5,608,616 | -0.35(-1.22%) |
Oct 18, 2012 | 28.99 | 29.04 | 28.67 | 28.97 | 2,598,918 | -0.01(-0.02%) |
Oct 17, 2012 | 28.82 | 29.14 | 28.65 | 28.98 | 2,468,327 | +0.10(+0.34%) |
Oct 16, 2012 | 28.18 | 28.89 | 28.18 | 28.88 | 3,930,242 | +0.79(+2.83%) |
Oct 15, 2012 | 27.78 | 28.24 | 27.62 | 28.08 | 3,062,176 | +0.33(+1.19%) |
Oct 12, 2012 | 27.51 | 27.91 | 27.46 | 27.75 | 2,764,582 | +0.29(+1.06%) |
Oct 11, 2012 | 27.62 | 27.69 | 27.45 | 27.46 | 1,550,096 | +0.08(+0.28%) |
Oct 10, 2012 | 27.53 | 27.71 | 27.34 | 27.39 | 1,545,772 | -0.08(-0.30%) |
Oct 09, 2012 | 27.69 | 27.89 | 27.42 | 27.47 | 1,736,883 | -0.20(-0.71%) |
Oct 08, 2012 | 27.96 | 27.98 | 27.63 | 27.67 | 1,496,137 | -0.27(-0.98%) |
Oct 05, 2012 | 28.09 | 28.14 | 27.78 | 27.94 | 2,212,903 | -0.02(-0.09%) |
Oct 04, 2012 | 27.69 | 28.12 | 27.61 | 27.96 | 3,619,350 | +0.41(+1.47%) |
Oct 03, 2012 | 27.71 | 27.80 | 27.51 | 27.56 | 2,239,702 | -0.11(-0.38%) |
Oct 02, 2012 | 27.22 | 27.67 | 27.09 | 27.67 | 2,953,694 | +0.44(+1.62%) |
Oct 01, 2012 | 27.30 | 27.64 | 27.10 | 27.22 | 2,481,135 | -0.12(-0.45%) |
Sep 28, 2012 | 27.30 | 27.52 | 26.92 | 27.35 | 3,398,585 | -0.19(-0.67%) |
Sep 27, 2012 | 27.29 | 27.68 | 27.21 | 27.53 | 2,364,745 | +0.30(+1.11%) |
Sep 26, 2012 | 27.08 | 27.42 | 27.03 | 27.23 | 2,902,619 | +0.16(+0.58%) |
Sep 25, 2012 | 27.22 | 27.44 | 27.04 | 27.07 | 3,895,356 | +0.09(+0.35%) |
Sep 24, 2012 | 27.13 | 27.23 | 26.97 | 26.98 | 3,422,908 | -0.22(-0.81%) |
Sep 21, 2012 | 27.54 | 27.62 | 27.16 | 27.20 | 4,243,658 | -0.29(-1.07%) |
Sep 20, 2012 | 27.56 | 27.68 | 27.11 | 27.49 | 2,945,938 | -0.09(-0.33%) |
Sep 19, 2012 | 27.51 | 27.93 | 27.29 | 27.58 | 3,112,616 | +0.03(+0.12%) |
Sep 18, 2012 | 28.01 | 28.06 | 27.36 | 27.55 | 4,163,430 | -0.54(-1.91%) |
Sep 17, 2012 | 28.07 | 28.12 | 27.74 | 28.08 | 3,321,819 | -0.12(-0.41%) |
Sep 14, 2012 | 27.67 | 28.20 | 27.52 | 28.20 | 6,106,214 | +0.57(+2.06%) |
Sep 13, 2012 | 26.78 | 27.82 | 26.68 | 27.63 | 5,952,670 | +0.93(+3.47%) |
Sep 12, 2012 | 26.77 | 26.90 | 26.55 | 26.70 | 2,712,761 | -0.02(-0.09%) |
Sep 11, 2012 | 26.41 | 26.74 | 26.23 | 26.73 | 3,401,155 | +0.14(+0.54%) |
Sep 10, 2012 | 26.30 | 26.82 | 26.25 | 26.59 | 3,374,310 | +0.18(+0.68%) |
Sep 07, 2012 | 26.25 | 26.42 | 26.20 | 26.41 | 2,941,358 | +0.19(+0.73%) |
Sep 06, 2012 | 25.91 | 26.25 | 25.85 | 26.21 | 2,766,924 | +0.37(+1.44%) |
Sep 05, 2012 | 25.92 | 26.00 | 25.75 | 25.84 | 1,631,175 | +0.01(+0.03%) |