Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 27.32 | 27.54 | 27.03 | 27.15 | 2,363,784 | -0.10(-0.36%) |
Nov 29, 2012 | 27.18 | 27.44 | 26.89 | 27.25 | 1,392,427 | +0.04(+0.16%) |
Nov 28, 2012 | 26.84 | 27.23 | 26.83 | 27.21 | 1,326,909 | +0.17(+0.63%) |
Nov 27, 2012 | 27.08 | 27.32 | 26.99 | 27.04 | 1,421,339 | -0.01(-0.05%) |
Nov 26, 2012 | 27.01 | 27.18 | 26.90 | 27.06 | 1,005,592 | +0.05(+0.18%) |
Nov 23, 2012 | 26.70 | 27.01 | 26.65 | 27.01 | 755,503 | +0.40(+1.51%) |
Nov 21, 2012 | 26.43 | 26.65 | 26.26 | 26.60 | 1,562,438 | +0.30(+1.13%) |
Nov 20, 2012 | 26.30 | 26.46 | 26.06 | 26.31 | 1,967,828 | -0.10(-0.37%) |
Nov 19, 2012 | 26.22 | 26.58 | 25.96 | 26.41 | 1,616,870 | +0.67(+2.61%) |
Nov 16, 2012 | 25.71 | 26.08 | 25.50 | 25.74 | 1,503,032 | +0.08(+0.30%) |
Nov 15, 2012 | 25.70 | 25.96 | 25.47 | 25.66 | 1,647,134 | -0.10(-0.38%) |
Nov 14, 2012 | 26.11 | 26.29 | 25.68 | 25.76 | 1,536,731 | -0.35(-1.35%) |
Nov 13, 2012 | 26.12 | 26.48 | 26.09 | 26.11 | 1,449,463 | +0.02(+0.08%) |
Nov 12, 2012 | 26.42 | 26.56 | 25.99 | 26.09 | 1,368,770 | -0.19(-0.73%) |
Nov 09, 2012 | 26.16 | 26.61 | 26.14 | 26.28 | 1,670,195 | -0.02(-0.08%) |
Nov 08, 2012 | 26.14 | 26.53 | 26.07 | 26.30 | 2,433,918 | +0.03(+0.11%) |
Nov 07, 2012 | 26.48 | 26.57 | 26.09 | 26.27 | 2,412,299 | -0.41(-1.53%) |
Nov 06, 2012 | 26.82 | 27.30 | 25.95 | 26.68 | 10,275,029 | +1.14(+4.48%) |
Nov 05, 2012 | 25.27 | 25.66 | 25.23 | 25.54 | 1,985,394 | +0.42(+1.66%) |
Nov 02, 2012 | 25.86 | 25.93 | 25.04 | 25.12 | 2,979,676 | -0.53(-2.06%) |
Nov 01, 2012 | 26.01 | 26.01 | 25.32 | 25.65 | 3,707,763 | +0.24(+0.94%) |
Oct 31, 2012 | 26.12 | 26.15 | 25.38 | 25.41 | 3,050,295 | -0.25(-0.99%) |
Oct 26, 2012 | 25.94 | 25.66 | 25.66 | 25.66 | 3,104,612 | -0.16(-0.60%) |
Oct 25, 2012 | 26.28 | 26.43 | 25.80 | 25.82 | 2,332,765 | -0.20(-0.76%) |
Oct 24, 2012 | 26.00 | 26.34 | 25.80 | 26.02 | 2,236,046 | +0.05(+0.19%) |
Oct 23, 2012 | 26.91 | 27.01 | 25.95 | 25.97 | 3,637,351 | -1.60(-5.82%) |
Oct 19, 2012 | 27.61 | 27.87 | 27.07 | 27.57 | 5,040,761 | +0.00(+0.00%) |
Oct 18, 2012 | 27.63 | 27.75 | 27.34 | 27.57 | 1,995,528 | +0.06(+0.23%) |
Oct 17, 2012 | 27.25 | 27.81 | 27.01 | 27.51 | 2,507,518 | +0.41(+1.51%) |
Oct 16, 2012 | 27.10 | 27.25 | 26.78 | 27.10 | 2,492,532 | +0.44(+1.67%) |
Oct 15, 2012 | 26.91 | 27.06 | 26.55 | 26.65 | 5,364,611 | -1.09(-3.94%) |
Oct 12, 2012 | 26.80 | 27.82 | 26.73 | 27.75 | 3,575,252 | +1.05(+3.94%) |
Oct 11, 2012 | 26.61 | 26.85 | 26.48 | 26.70 | 1,133,216 | +0.35(+1.31%) |
Oct 10, 2012 | 26.52 | 26.63 | 26.28 | 26.35 | 1,216,402 | -0.18(-0.67%) |
Oct 09, 2012 | 27.00 | 27.08 | 26.46 | 26.53 | 1,258,992 | -0.46(-1.70%) |
Oct 08, 2012 | 26.65 | 27.01 | 26.61 | 26.99 | 973,954 | +0.32(+1.22%) |
Oct 05, 2012 | 26.58 | 26.79 | 26.48 | 26.66 | 1,510,691 | +0.21(+0.80%) |
Oct 04, 2012 | 26.60 | 26.83 | 26.33 | 26.45 | 1,565,668 | +0.04(+0.13%) |
Oct 03, 2012 | 26.79 | 26.89 | 26.26 | 26.41 | 1,631,544 | -0.28(-1.03%) |
Oct 02, 2012 | 26.78 | 26.96 | 26.67 | 26.69 | 1,991,818 | -0.08(-0.29%) |
Oct 01, 2012 | 26.92 | 26.94 | 26.57 | 26.77 | 2,316,844 | -0.18(-0.67%) |
Sep 28, 2012 | 26.56 | 27.03 | 26.46 | 26.95 | 1,702,626 | +0.36(+1.35%) |
Sep 27, 2012 | 26.48 | 26.62 | 26.34 | 26.59 | 1,124,347 | +0.24(+0.92%) |
Sep 26, 2012 | 26.70 | 26.80 | 26.28 | 26.34 | 1,292,771 | -0.16(-0.59%) |
Sep 25, 2012 | 26.86 | 26.90 | 26.48 | 26.50 | 1,372,975 | -0.40(-1.50%) |
Sep 24, 2012 | 26.82 | 27.13 | 26.71 | 26.90 | 1,282,563 | +0.06(+0.24%) |
Sep 21, 2012 | 27.06 | 27.24 | 26.79 | 26.84 | 1,419,436 | -0.13(-0.50%) |
Sep 20, 2012 | 27.10 | 27.18 | 26.76 | 26.97 | 1,483,907 | -0.14(-0.52%) |
Sep 19, 2012 | 26.84 | 27.18 | 26.52 | 27.11 | 1,372,979 | -0.19(-0.71%) |
Sep 18, 2012 | 27.59 | 27.70 | 27.26 | 27.31 | 1,061,083 | -0.20(-0.73%) |
Sep 17, 2012 | 27.47 | 27.75 | 27.35 | 27.51 | 2,564,799 | -0.71(-2.50%) |
Sep 14, 2012 | 27.66 | 28.23 | 27.52 | 28.21 | 2,436,064 | +0.63(+2.28%) |
Sep 13, 2012 | 27.47 | 27.68 | 27.20 | 27.59 | 1,436,010 | +0.15(+0.54%) |
Sep 12, 2012 | 27.32 | 27.52 | 27.10 | 27.44 | 2,305,806 | +0.21(+0.78%) |
Sep 11, 2012 | 26.88 | 27.25 | 26.52 | 27.23 | 1,829,214 | +0.50(+1.88%) |
Sep 10, 2012 | 26.48 | 26.84 | 26.36 | 26.72 | 1,719,772 | +0.15(+0.56%) |
Sep 07, 2012 | 26.89 | 27.18 | 26.54 | 26.58 | 1,217,246 | -0.22(-0.82%) |
Sep 06, 2012 | 26.36 | 26.94 | 26.36 | 26.79 | 1,626,239 | +0.58(+2.21%) |
Sep 05, 2012 | 26.19 | 26.29 | 25.95 | 26.22 | 1,122,505 | -0.05(-0.19%) |