Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 27.40 | 27.47 | 27.12 | 27.26 | 11,872,076 | -0.11(-0.40%) |
Nov 29, 2012 | 27.35 | 27.54 | 27.10 | 27.37 | 10,581,057 | +0.15(+0.56%) |
Nov 28, 2012 | 27.10 | 27.24 | 26.54 | 27.22 | 14,425,721 | +0.08(+0.31%) |
Nov 27, 2012 | 27.12 | 27.56 | 26.94 | 27.13 | 15,169,830 | -0.30(-1.09%) |
Nov 26, 2012 | 27.49 | 27.57 | 27.14 | 27.43 | 14,395,440 | -0.24(-0.85%) |
Nov 23, 2012 | 27.48 | 27.72 | 27.48 | 27.67 | 5,578,890 | +0.21(+0.75%) |
Nov 21, 2012 | 27.53 | 27.62 | 27.18 | 27.46 | 11,373,174 | -0.09(-0.34%) |
Nov 20, 2012 | 27.22 | 27.66 | 27.12 | 27.55 | 21,024,856 | +0.36(+1.32%) |
Nov 19, 2012 | 27.16 | 27.35 | 26.81 | 27.19 | 25,215,974 | +0.15(+0.56%) |
Nov 16, 2012 | 26.54 | 27.23 | 26.47 | 27.04 | 36,469,480 | +0.55(+2.07%) |
Nov 15, 2012 | 26.19 | 26.56 | 25.85 | 26.49 | 23,237,340 | +0.22(+0.83%) |
Nov 14, 2012 | 26.38 | 26.87 | 26.17 | 26.27 | 32,168,560 | -0.15(-0.55%) |
Nov 13, 2012 | 26.99 | 27.43 | 26.37 | 26.42 | 51,513,792 | -0.45(-1.67%) |
Nov 12, 2012 | 26.28 | 27.02 | 26.02 | 26.87 | 84,679,104 | +3.24(+13.72%) |
Nov 09, 2012 | 23.48 | 24.12 | 23.45 | 23.63 | 24,874,038 | +0.06(+0.25%) |
Nov 08, 2012 | 23.69 | 23.80 | 23.31 | 23.57 | 25,154,900 | -0.22(-0.92%) |
Nov 07, 2012 | 24.34 | 24.43 | 23.74 | 23.79 | 18,680,194 | -0.73(-2.99%) |
Nov 06, 2012 | 24.38 | 24.70 | 24.21 | 24.52 | 8,618,181 | +0.16(+0.64%) |
Nov 05, 2012 | 24.27 | 24.46 | 23.89 | 24.37 | 10,027,613 | +0.01(+0.04%) |
Nov 02, 2012 | 24.61 | 24.61 | 24.16 | 24.36 | 15,924,161 | -0.18(-0.73%) |
Nov 01, 2012 | 24.61 | 24.84 | 24.38 | 24.53 | 11,971,713 | +0.12(+0.48%) |
Oct 31, 2012 | 24.60 | 24.98 | 24.23 | 24.42 | 13,935,899 | +0.04(+0.16%) |
Oct 26, 2012 | 24.43 | 24.38 | 24.38 | 24.38 | 31,982,054 | -0.11(-0.46%) |
Oct 25, 2012 | 24.90 | 25.16 | 24.47 | 24.49 | 16,452,260 | -0.35(-1.41%) |
Oct 24, 2012 | 24.97 | 25.30 | 24.56 | 24.84 | 33,926,428 | +1.25(+5.28%) |
Oct 23, 2012 | 23.94 | 24.16 | 23.41 | 23.59 | 22,267,532 | -0.61(-2.52%) |
Oct 19, 2012 | 24.82 | 24.94 | 24.12 | 24.20 | 18,359,876 | -0.62(-2.49%) |
Oct 18, 2012 | 25.01 | 25.13 | 24.79 | 24.82 | 19,519,006 | -0.46(-1.83%) |
Oct 17, 2012 | 24.86 | 25.36 | 24.77 | 25.28 | 14,215,965 | +0.43(+1.73%) |
Oct 16, 2012 | 24.58 | 24.90 | 24.52 | 24.85 | 17,102,032 | +0.39(+1.57%) |
Oct 15, 2012 | 24.84 | 25.15 | 24.13 | 24.47 | 38,107,172 | -0.23(-0.91%) |
Oct 12, 2012 | 24.86 | 24.97 | 24.62 | 24.69 | 9,535,996 | +0.03(+0.10%) |
Oct 11, 2012 | 24.66 | 25.00 | 24.63 | 24.67 | 13,781,249 | +0.09(+0.35%) |
Oct 10, 2012 | 25.06 | 25.17 | 24.53 | 24.58 | 25,786,658 | -0.42(-1.67%) |
Oct 09, 2012 | 25.27 | 25.34 | 24.98 | 25.00 | 15,690,608 | -0.37(-1.48%) |
Oct 08, 2012 | 25.33 | 25.55 | 25.30 | 25.37 | 12,526,643 | +0.14(+0.55%) |
Oct 05, 2012 | 25.41 | 25.55 | 25.17 | 25.23 | 20,005,998 | -0.09(-0.34%) |
Oct 04, 2012 | 25.44 | 25.57 | 25.12 | 25.32 | 28,653,060 | -0.12(-0.46%) |
Oct 03, 2012 | 25.30 | 25.58 | 25.21 | 25.44 | 33,482,762 | +0.30(+1.19%) |
Oct 02, 2012 | 24.63 | 25.26 | 24.61 | 25.14 | 37,333,632 | +0.63(+2.57%) |
Oct 01, 2012 | 24.53 | 24.82 | 24.30 | 24.51 | 20,869,130 | +0.40(+1.67%) |
Sep 28, 2012 | 24.16 | 24.21 | 23.84 | 24.11 | 17,247,874 | -0.11(-0.47%) |
Sep 27, 2012 | 24.03 | 24.38 | 23.94 | 24.22 | 22,034,952 | +0.21(+0.89%) |
Sep 26, 2012 | 24.37 | 24.67 | 23.91 | 24.01 | 23,217,020 | -0.45(-1.83%) |
Sep 25, 2012 | 24.42 | 24.74 | 24.42 | 24.46 | 21,701,584 | +0.05(+0.19%) |
Sep 24, 2012 | 24.24 | 24.53 | 24.20 | 24.41 | 13,919,690 | -0.22(-0.89%) |
Sep 21, 2012 | 24.48 | 24.71 | 24.44 | 24.63 | 24,605,450 | +0.16(+0.65%) |
Sep 20, 2012 | 24.29 | 24.50 | 24.01 | 24.47 | 24,056,938 | +0.04(+0.16%) |
Sep 19, 2012 | 24.42 | 24.46 | 24.22 | 24.43 | 34,559,064 | +0.16(+0.66%) |
Sep 18, 2012 | 23.72 | 24.55 | 23.67 | 24.27 | 51,106,880 | +0.35(+1.47%) |
Sep 17, 2012 | 22.51 | 24.09 | 22.50 | 23.92 | 59,130,348 | +1.37(+6.09%) |
Sep 14, 2012 | 21.87 | 22.77 | 21.81 | 22.54 | 41,228,060 | +0.65(+2.95%) |
Sep 13, 2012 | 21.69 | 22.01 | 21.63 | 21.90 | 15,159,956 | +0.18(+0.83%) |
Sep 12, 2012 | 21.64 | 21.77 | 21.61 | 21.72 | 16,138,611 | +0.16(+0.74%) |
Sep 11, 2012 | 21.63 | 21.77 | 21.51 | 21.56 | 10,849,532 | -0.13(-0.59%) |
Sep 10, 2012 | 21.52 | 21.77 | 21.45 | 21.68 | 15,385,004 | +0.15(+0.68%) |
Sep 07, 2012 | 21.66 | 21.69 | 21.35 | 21.54 | 11,169,785 | -0.08(-0.39%) |
Sep 06, 2012 | 21.38 | 21.64 | 21.36 | 21.62 | 18,606,716 | +0.38(+1.80%) |
Sep 05, 2012 | 21.04 | 21.48 | 20.97 | 21.24 | 22,686,772 | +0.16(+0.74%) |