Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 26.47 | 26.49 | 26.36 | 26.46 | 8,904 | +0.00(+0.00%) |
Nov 29, 2012 | 26.33 | 26.50 | 26.31 | 26.46 | 2,676 | +0.22(+0.85%) |
Nov 28, 2012 | 25.92 | 26.26 | 25.85 | 26.23 | 16,227 | +0.03(+0.12%) |
Nov 27, 2012 | 26.26 | 26.31 | 26.19 | 26.20 | 8,245 | -0.07(-0.27%) |
Nov 26, 2012 | 26.23 | 26.27 | 26.18 | 26.27 | 7,543 | +0.05(+0.18%) |
Nov 23, 2012 | 26.22 | 26.26 | 26.19 | 26.22 | 1,491 | +0.16(+0.62%) |
Nov 21, 2012 | 25.90 | 26.06 | 25.86 | 26.06 | 13,607 | +0.26(+1.00%) |
Nov 20, 2012 | 25.73 | 25.87 | 25.73 | 25.81 | 7,892 | +0.04(+0.16%) |
Nov 19, 2012 | 25.72 | 25.80 | 25.69 | 25.77 | 6,929 | +0.30(+1.17%) |
Nov 16, 2012 | 25.15 | 25.47 | 25.12 | 25.47 | 4,844 | +0.19(+0.77%) |
Nov 15, 2012 | 25.17 | 25.39 | 25.14 | 25.27 | 37,850 | +0.18(+0.72%) |
Nov 14, 2012 | 25.39 | 25.47 | 25.09 | 25.09 | 15,341 | -0.35(-1.37%) |
Nov 13, 2012 | 25.62 | 25.74 | 25.44 | 25.44 | 7,304 | -0.17(-0.68%) |
Nov 12, 2012 | 25.77 | 25.77 | 25.55 | 25.61 | 43,394 | -0.11(-0.43%) |
Nov 09, 2012 | 25.52 | 25.90 | 25.44 | 25.73 | 15,028 | +0.02(+0.09%) |
Nov 08, 2012 | 25.85 | 26.06 | 25.63 | 25.70 | 169,738 | -0.23(-0.90%) |
Nov 07, 2012 | 26.30 | 26.30 | 25.89 | 25.93 | 20,737 | -0.64(-2.39%) |
Nov 06, 2012 | 26.52 | 26.67 | 26.51 | 26.57 | 6,476 | +0.26(+0.98%) |
Nov 05, 2012 | 26.14 | 26.31 | 25.98 | 26.31 | 36,051 | +0.05(+0.20%) |
Nov 02, 2012 | 26.81 | 26.81 | 26.18 | 26.26 | 76,935 | -0.45(-1.67%) |
Nov 01, 2012 | 26.69 | 26.89 | 26.59 | 26.71 | 89,770 | +0.06(+0.21%) |
Oct 31, 2012 | 26.59 | 26.67 | 26.49 | 26.65 | 139,190 | -0.03(-0.12%) |
Oct 26, 2012 | 26.87 | 26.68 | 26.68 | 26.68 | 19,019 | -0.18(-0.67%) |
Oct 25, 2012 | 27.05 | 27.12 | 26.79 | 26.86 | 26,760 | +0.04(+0.17%) |
Oct 24, 2012 | 26.98 | 27.02 | 26.74 | 26.82 | 62,986 | -0.01(-0.04%) |
Oct 23, 2012 | 26.88 | 26.90 | 26.67 | 26.83 | 75,212 | -0.20(-0.73%) |
Oct 19, 2012 | 27.54 | 27.54 | 27.02 | 27.03 | 15,244 | -0.61(-2.21%) |
Oct 18, 2012 | 27.37 | 27.68 | 27.37 | 27.64 | 14,109 | +0.31(+1.15%) |
Oct 17, 2012 | 27.08 | 27.34 | 27.08 | 27.33 | 18,053 | +0.35(+1.28%) |
Oct 16, 2012 | 26.63 | 27.06 | 26.63 | 26.98 | 5,965 | +0.41(+1.55%) |
Oct 15, 2012 | 26.52 | 26.59 | 26.51 | 26.57 | 6,837 | +0.20(+0.74%) |
Oct 12, 2012 | 26.51 | 26.58 | 26.27 | 26.37 | 5,305 | -0.25(-0.93%) |
Oct 11, 2012 | 26.57 | 26.67 | 26.53 | 26.62 | 15,858 | +0.27(+1.01%) |
Oct 10, 2012 | 26.49 | 26.49 | 26.35 | 26.35 | 3,184 | -0.05(-0.18%) |
Oct 09, 2012 | 26.60 | 26.60 | 26.40 | 26.40 | 14,850 | -0.26(-0.96%) |
Oct 08, 2012 | 26.46 | 26.66 | 26.46 | 26.66 | 5,008 | +0.11(+0.42%) |
Oct 05, 2012 | 26.62 | 26.73 | 26.53 | 26.55 | 37,016 | +0.16(+0.61%) |
Oct 04, 2012 | 26.33 | 26.39 | 26.32 | 26.39 | 16,227 | +0.35(+1.36%) |
Oct 03, 2012 | 25.99 | 26.07 | 25.87 | 26.03 | 3,367 | +0.15(+0.59%) |
Oct 02, 2012 | 25.97 | 25.97 | 25.86 | 25.88 | 11,306 | -0.03(-0.12%) |
Oct 01, 2012 | 25.89 | 26.04 | 25.89 | 25.91 | 3,588 | +0.13(+0.50%) |
Sep 28, 2012 | 25.67 | 25.88 | 25.61 | 25.78 | 37,533 | +0.01(+0.03%) |
Sep 27, 2012 | 25.69 | 25.83 | 25.60 | 25.77 | 18,176 | +0.25(+0.98%) |
Sep 26, 2012 | 25.70 | 25.70 | 25.52 | 25.52 | 13,824 | -0.30(-1.16%) |
Sep 25, 2012 | 26.31 | 26.32 | 25.83 | 25.83 | 6,811 | -0.33(-1.25%) |
Sep 24, 2012 | 26.07 | 26.27 | 26.03 | 26.15 | 14,167 | +0.02(+0.06%) |
Sep 21, 2012 | 26.30 | 26.30 | 26.12 | 26.14 | 5,384 | -0.00(-0.02%) |
Sep 20, 2012 | 26.10 | 26.15 | 25.99 | 26.14 | 47,842 | -0.08(-0.29%) |
Sep 19, 2012 | 26.32 | 26.35 | 26.22 | 26.22 | 2,902 | -0.06(-0.24%) |
Sep 18, 2012 | 26.40 | 26.40 | 26.22 | 26.28 | 73,125 | -0.16(-0.61%) |
Sep 17, 2012 | 26.55 | 26.55 | 26.39 | 26.44 | 3,871 | -0.17(-0.63%) |
Sep 14, 2012 | 26.46 | 26.74 | 26.46 | 26.61 | 9,461 | +0.22(+0.82%) |
Sep 13, 2012 | 25.85 | 26.39 | 25.85 | 26.39 | 24,856 | +0.44(+1.70%) |
Sep 12, 2012 | 26.01 | 26.14 | 25.91 | 25.95 | 9,909 | +0.13(+0.50%) |
Sep 11, 2012 | 25.72 | 25.87 | 25.72 | 25.82 | 5,472 | +0.14(+0.56%) |
Sep 10, 2012 | 25.77 | 25.81 | 25.68 | 25.68 | 28,050 | -0.11(-0.44%) |
Sep 07, 2012 | 25.77 | 25.84 | 25.77 | 25.79 | 15,191 | +0.11(+0.44%) |
Sep 06, 2012 | 25.46 | 25.74 | 25.46 | 25.68 | 22,994 | +0.39(+1.55%) |
Sep 05, 2012 | 25.41 | 25.41 | 25.26 | 25.29 | 5,481 | +0.00(+0.00%) |