Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 26.83 | 26.90 | 26.49 | 26.52 | 8,844,201 | -0.30(-1.13%) |
Nov 29, 2012 | 26.84 | 26.99 | 26.69 | 26.82 | 1,272,197 | +0.23(+0.86%) |
Nov 28, 2012 | 26.53 | 26.66 | 26.43 | 26.59 | 2,165,493 | +0.22(+0.84%) |
Nov 27, 2012 | 26.56 | 26.62 | 26.36 | 26.37 | 1,443,849 | +0.01(+0.03%) |
Nov 26, 2012 | 26.36 | 26.38 | 26.29 | 26.36 | 1,345,623 | +0.08(+0.29%) |
Nov 23, 2012 | 26.20 | 26.31 | 26.18 | 26.29 | 1,570,197 | +0.49(+1.90%) |
Nov 21, 2012 | 25.73 | 25.81 | 25.72 | 25.80 | 812,665 | -0.05(-0.19%) |
Nov 20, 2012 | 25.75 | 25.91 | 25.70 | 25.84 | 1,363,608 | +0.15(+0.59%) |
Nov 19, 2012 | 25.51 | 25.72 | 25.49 | 25.69 | 1,053,901 | +0.45(+1.78%) |
Nov 16, 2012 | 25.22 | 25.27 | 24.98 | 25.24 | 2,043,785 | -0.05(-0.19%) |
Nov 15, 2012 | 25.30 | 25.44 | 25.20 | 25.29 | 1,081,316 | -0.19(-0.76%) |
Nov 14, 2012 | 25.67 | 25.70 | 25.44 | 25.48 | 986,969 | -0.17(-0.67%) |
Nov 13, 2012 | 25.39 | 25.83 | 25.38 | 25.66 | 1,984,509 | +0.20(+0.79%) |
Nov 12, 2012 | 25.44 | 25.53 | 25.44 | 25.46 | 1,410,519 | +0.08(+0.30%) |
Nov 09, 2012 | 25.34 | 25.49 | 25.32 | 25.38 | 1,780,090 | -0.03(-0.11%) |
Nov 08, 2012 | 25.53 | 25.63 | 25.41 | 25.41 | 1,915,126 | -0.17(-0.68%) |
Nov 07, 2012 | 25.68 | 25.68 | 25.42 | 25.58 | 1,075,477 | -0.22(-0.84%) |
Nov 06, 2012 | 25.74 | 25.85 | 25.70 | 25.80 | 1,241,481 | +0.23(+0.91%) |
Nov 05, 2012 | 25.59 | 25.61 | 25.51 | 25.57 | 1,014,133 | -0.01(-0.05%) |
Nov 02, 2012 | 25.62 | 25.73 | 25.55 | 25.58 | 1,261,136 | -0.06(-0.24%) |
Nov 01, 2012 | 25.68 | 25.72 | 25.58 | 25.64 | 1,851,871 | +0.08(+0.29%) |
Oct 31, 2012 | 25.71 | 25.74 | 25.48 | 25.57 | 2,344,701 | +0.17(+0.67%) |
Oct 26, 2012 | 25.48 | 25.39 | 25.39 | 25.39 | 2,483,707 | +0.01(+0.03%) |
Oct 25, 2012 | 25.75 | 25.77 | 25.31 | 25.39 | 3,350,900 | +0.63(+2.55%) |
Oct 24, 2012 | 24.98 | 24.98 | 24.69 | 24.76 | 2,154,159 | +0.00(+0.00%) |
Oct 23, 2012 | 24.85 | 24.88 | 24.65 | 24.76 | 3,162,984 | -0.71(-2.80%) |
Oct 19, 2012 | 25.70 | 25.72 | 25.44 | 25.47 | 1,410,329 | -0.29(-1.14%) |
Oct 18, 2012 | 25.65 | 25.80 | 25.62 | 25.76 | 2,907,933 | -0.29(-1.13%) |
Oct 17, 2012 | 25.90 | 26.08 | 25.86 | 26.06 | 2,068,758 | +0.17(+0.66%) |
Oct 16, 2012 | 25.93 | 25.99 | 25.81 | 25.89 | 1,576,861 | +0.27(+1.04%) |
Oct 15, 2012 | 25.74 | 25.74 | 25.57 | 25.62 | 1,548,670 | +0.19(+0.73%) |
Oct 12, 2012 | 25.52 | 25.57 | 25.39 | 25.44 | 1,274,794 | +0.12(+0.46%) |
Oct 11, 2012 | 25.37 | 25.42 | 25.28 | 25.32 | 1,412,195 | +0.10(+0.38%) |
Oct 10, 2012 | 25.26 | 25.42 | 25.19 | 25.22 | 1,609,549 | -0.04(-0.16%) |
Oct 09, 2012 | 25.51 | 25.53 | 25.26 | 25.26 | 2,461,742 | -0.45(-1.73%) |
Oct 08, 2012 | 25.54 | 25.74 | 25.52 | 25.71 | 3,753,695 | +0.02(+0.08%) |
Oct 05, 2012 | 25.68 | 25.77 | 25.62 | 25.69 | 1,094,676 | +0.19(+0.75%) |
Oct 04, 2012 | 25.40 | 25.50 | 25.35 | 25.50 | 2,232,136 | +0.29(+1.14%) |
Oct 03, 2012 | 25.20 | 25.29 | 25.17 | 25.21 | 845,257 | +0.05(+0.19%) |
Oct 02, 2012 | 25.13 | 25.23 | 25.09 | 25.16 | 1,513,444 | +0.01(+0.05%) |
Oct 01, 2012 | 25.21 | 25.29 | 25.09 | 25.15 | 1,329,321 | +0.11(+0.44%) |
Sep 28, 2012 | 25.29 | 25.32 | 24.89 | 25.04 | 1,482,580 | -0.27(-1.06%) |
Sep 27, 2012 | 25.19 | 25.39 | 25.15 | 25.31 | 876,891 | +0.13(+0.52%) |
Sep 26, 2012 | 25.20 | 25.23 | 25.11 | 25.17 | 1,401,169 | -0.12(-0.46%) |
Sep 25, 2012 | 25.43 | 25.57 | 25.29 | 25.29 | 974,153 | -0.12(-0.46%) |
Sep 24, 2012 | 25.41 | 25.46 | 25.35 | 25.41 | 1,467,776 | -0.05(-0.22%) |
Sep 21, 2012 | 25.55 | 25.55 | 25.44 | 25.46 | 948,337 | -0.03(-0.13%) |
Sep 20, 2012 | 25.44 | 25.56 | 25.41 | 25.50 | 1,137,148 | -0.07(-0.27%) |
Sep 19, 2012 | 25.55 | 25.63 | 25.46 | 25.57 | 1,263,753 | +0.14(+0.54%) |
Sep 18, 2012 | 25.43 | 25.50 | 25.36 | 25.43 | 1,454,243 | +0.23(+0.93%) |
Sep 17, 2012 | 25.28 | 25.34 | 25.15 | 25.20 | 1,439,123 | +0.14(+0.55%) |
Sep 14, 2012 | 24.84 | 25.12 | 24.84 | 25.06 | 2,118,771 | +0.05(+0.19%) |
Sep 13, 2012 | 24.69 | 25.04 | 24.63 | 25.01 | 1,564,107 | +0.32(+1.28%) |
Sep 12, 2012 | 24.87 | 24.87 | 24.63 | 24.69 | 1,627,912 | -0.10(-0.41%) |
Sep 11, 2012 | 24.71 | 24.88 | 24.65 | 24.80 | 1,563,065 | +0.23(+0.95%) |
Sep 10, 2012 | 24.52 | 24.67 | 24.52 | 24.56 | 1,733,787 | -0.38(-1.51%) |
Sep 07, 2012 | 24.98 | 25.09 | 24.91 | 24.94 | 2,471,935 | -0.27(-1.09%) |
Sep 06, 2012 | 24.89 | 25.24 | 24.89 | 25.22 | 2,000,243 | +0.53(+2.14%) |
Sep 05, 2012 | 24.87 | 24.87 | 24.65 | 24.69 | 1,482,613 | +0.02(+0.08%) |