Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 26.64 | 26.66 | 26.44 | 26.62 | 18,578,870 | -0.04(-0.13%) |
Nov 29, 2012 | 26.45 | 26.66 | 26.33 | 26.66 | 17,709,870 | +0.29(+1.09%) |
Nov 28, 2012 | 26.02 | 26.38 | 25.84 | 26.37 | 21,147,086 | +0.28(+1.06%) |
Nov 27, 2012 | 26.11 | 26.35 | 26.04 | 26.09 | 17,022,534 | +0.04(+0.16%) |
Nov 26, 2012 | 26.20 | 26.34 | 25.96 | 26.05 | 18,955,956 | -0.40(-1.50%) |
Nov 23, 2012 | 26.18 | 26.46 | 26.14 | 26.45 | 7,694,640 | +0.38(+1.44%) |
Nov 21, 2012 | 26.03 | 26.13 | 25.95 | 26.07 | 12,378,308 | +0.10(+0.38%) |
Nov 20, 2012 | 25.96 | 25.99 | 25.70 | 25.97 | 17,608,916 | +0.01(+0.03%) |
Nov 19, 2012 | 25.70 | 26.00 | 25.67 | 25.97 | 20,186,860 | +0.47(+1.86%) |
Nov 16, 2012 | 25.44 | 25.56 | 25.29 | 25.49 | 22,408,370 | +0.09(+0.36%) |
Nov 15, 2012 | 25.03 | 25.44 | 25.00 | 25.40 | 25,303,716 | +0.29(+1.17%) |
Nov 14, 2012 | 25.23 | 25.35 | 25.01 | 25.11 | 19,304,552 | -0.10(-0.41%) |
Nov 13, 2012 | 25.12 | 25.49 | 25.09 | 25.21 | 17,269,848 | +0.06(+0.22%) |
Nov 12, 2012 | 25.30 | 25.30 | 25.09 | 25.16 | 14,584,510 | -0.15(-0.58%) |
Nov 09, 2012 | 25.14 | 25.47 | 25.14 | 25.30 | 16,521,444 | -0.05(-0.19%) |
Nov 08, 2012 | 25.56 | 25.88 | 25.35 | 25.35 | 18,531,294 | -0.25(-0.98%) |
Nov 07, 2012 | 26.00 | 26.07 | 25.38 | 25.60 | 23,984,892 | -0.49(-1.87%) |
Nov 06, 2012 | 25.73 | 26.13 | 25.64 | 26.09 | 16,418,236 | +0.45(+1.77%) |
Nov 05, 2012 | 25.77 | 25.79 | 25.54 | 25.64 | 17,269,400 | -0.22(-0.84%) |
Nov 02, 2012 | 26.20 | 26.25 | 25.80 | 25.86 | 16,116,086 | -0.17(-0.67%) |
Nov 01, 2012 | 25.90 | 26.19 | 25.90 | 26.03 | 15,233,558 | +0.10(+0.40%) |
Oct 31, 2012 | 25.91 | 26.09 | 25.74 | 25.93 | 16,698,116 | +0.10(+0.38%) |
Oct 26, 2012 | 25.88 | 25.83 | 25.83 | 25.83 | 17,060,980 | -0.03(-0.13%) |
Oct 25, 2012 | 25.80 | 25.93 | 25.70 | 25.86 | 14,997,802 | +0.15(+0.57%) |
Oct 24, 2012 | 25.52 | 25.83 | 25.52 | 25.72 | 19,405,518 | +0.19(+0.74%) |
Oct 23, 2012 | 25.77 | 25.79 | 25.48 | 25.53 | 19,055,080 | -0.55(-2.11%) |
Oct 19, 2012 | 26.45 | 26.46 | 26.08 | 26.08 | 28,492,458 | -0.31(-1.16%) |
Oct 18, 2012 | 26.33 | 26.55 | 26.12 | 26.39 | 32,977,822 | +0.07(+0.27%) |
Oct 17, 2012 | 26.54 | 26.60 | 26.29 | 26.32 | 22,156,510 | -0.11(-0.42%) |
Oct 16, 2012 | 26.62 | 26.65 | 26.11 | 26.43 | 37,017,284 | -0.16(-0.60%) |
Oct 15, 2012 | 26.56 | 26.67 | 26.50 | 26.59 | 19,753,374 | -0.07(-0.26%) |
Oct 12, 2012 | 26.68 | 26.77 | 26.57 | 26.66 | 17,298,272 | +0.08(+0.31%) |
Oct 11, 2012 | 26.64 | 26.69 | 26.51 | 26.57 | 15,505,610 | +0.01(+0.05%) |
Oct 10, 2012 | 26.95 | 27.01 | 26.53 | 26.56 | 19,725,734 | -0.33(-1.22%) |
Oct 09, 2012 | 26.85 | 27.08 | 26.82 | 26.89 | 18,756,322 | -0.01(-0.05%) |
Oct 08, 2012 | 26.87 | 26.97 | 26.80 | 26.90 | 13,530,200 | +0.00(+0.00%) |
Oct 05, 2012 | 26.84 | 26.92 | 26.67 | 26.90 | 17,622,284 | +0.17(+0.65%) |
Oct 04, 2012 | 26.82 | 26.88 | 26.63 | 26.73 | 13,845,637 | +0.06(+0.24%) |
Oct 03, 2012 | 26.72 | 26.86 | 26.59 | 26.66 | 19,501,212 | -0.07(-0.26%) |
Oct 02, 2012 | 26.89 | 26.98 | 26.57 | 26.73 | 14,310,950 | -0.03(-0.10%) |
Oct 01, 2012 | 26.61 | 26.92 | 26.60 | 26.76 | 23,911,754 | +0.31(+1.19%) |
Sep 28, 2012 | 26.62 | 26.65 | 26.43 | 26.45 | 32,588,066 | -0.27(-0.99%) |
Sep 27, 2012 | 26.54 | 26.74 | 26.43 | 26.71 | 21,654,270 | +0.38(+1.46%) |
Sep 26, 2012 | 26.34 | 26.63 | 26.32 | 26.33 | 23,917,232 | +0.06(+0.21%) |
Sep 25, 2012 | 26.64 | 26.69 | 26.26 | 26.27 | 28,981,298 | -0.31(-1.15%) |
Sep 24, 2012 | 26.36 | 26.66 | 26.36 | 26.58 | 31,409,922 | +0.06(+0.24%) |
Sep 21, 2012 | 27.01 | 27.01 | 26.41 | 26.52 | 141,961,632 | -0.43(-1.58%) |
Sep 20, 2012 | 26.77 | 27.10 | 26.76 | 26.94 | 38,668,600 | +0.08(+0.31%) |
Sep 19, 2012 | 26.96 | 27.06 | 26.78 | 26.86 | 37,683,960 | -0.07(-0.26%) |
Sep 18, 2012 | 26.76 | 27.19 | 26.71 | 26.93 | 34,954,832 | +0.19(+0.70%) |
Sep 17, 2012 | 26.61 | 26.76 | 26.52 | 26.74 | 33,837,052 | +0.16(+0.60%) |
Sep 14, 2012 | 26.88 | 26.88 | 26.50 | 26.58 | 35,987,244 | -0.16(-0.60%) |
Sep 13, 2012 | 26.31 | 26.84 | 26.23 | 26.74 | 34,136,996 | +0.56(+2.13%) |
Sep 12, 2012 | 26.35 | 26.38 | 26.16 | 26.18 | 20,984,244 | +0.02(+0.09%) |
Sep 11, 2012 | 26.06 | 26.20 | 26.01 | 26.16 | 23,831,766 | +0.08(+0.29%) |
Sep 10, 2012 | 26.29 | 26.30 | 26.03 | 26.08 | 26,303,194 | -0.17(-0.63%) |
Sep 07, 2012 | 26.58 | 26.66 | 26.14 | 26.25 | 23,669,568 | -0.17(-0.66%) |
Sep 06, 2012 | 26.17 | 26.53 | 26.11 | 26.42 | 28,665,416 | +0.44(+1.71%) |
Sep 05, 2012 | 25.87 | 26.06 | 25.70 | 25.98 | 30,088,930 | +0.16(+0.62%) |