Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 27.73 | 27.80 | 27.45 | 27.59 | 11,728,252 | -0.11(-0.40%) |
Nov 29, 2012 | 27.69 | 27.88 | 27.43 | 27.70 | 10,452,873 | +0.15(+0.56%) |
Nov 28, 2012 | 27.43 | 27.58 | 26.87 | 27.55 | 14,250,960 | +0.08(+0.31%) |
Nov 27, 2012 | 27.45 | 27.90 | 27.27 | 27.46 | 14,986,055 | -0.30(-1.09%) |
Nov 26, 2012 | 27.83 | 27.91 | 27.48 | 27.77 | 14,221,046 | -0.24(-0.85%) |
Nov 23, 2012 | 27.82 | 28.06 | 27.81 | 28.01 | 5,511,304 | +0.21(+0.75%) |
Nov 21, 2012 | 27.87 | 27.96 | 27.51 | 27.80 | 11,235,394 | -0.10(-0.34%) |
Nov 20, 2012 | 27.55 | 28.00 | 27.46 | 27.89 | 20,770,150 | +0.36(+1.32%) |
Nov 19, 2012 | 27.49 | 27.68 | 27.14 | 27.53 | 24,910,494 | +0.15(+0.56%) |
Nov 16, 2012 | 26.87 | 27.56 | 26.79 | 27.37 | 36,027,668 | +0.56(+2.07%) |
Nov 15, 2012 | 26.51 | 26.88 | 26.16 | 26.82 | 22,955,832 | +0.22(+0.83%) |
Nov 14, 2012 | 26.70 | 27.20 | 26.49 | 26.60 | 31,778,854 | -0.15(-0.55%) |
Nov 13, 2012 | 27.33 | 27.77 | 26.69 | 26.74 | 50,889,728 | -0.46(-1.67%) |
Nov 12, 2012 | 26.60 | 27.35 | 26.34 | 27.20 | 83,653,256 | +3.28(+13.72%) |
Nov 09, 2012 | 23.77 | 24.41 | 23.74 | 23.92 | 24,572,700 | +0.06(+0.25%) |
Nov 08, 2012 | 23.98 | 24.09 | 23.60 | 23.86 | 24,850,160 | -0.22(-0.92%) |
Nov 07, 2012 | 24.64 | 24.73 | 24.04 | 24.08 | 18,453,892 | -0.74(-2.99%) |
Nov 06, 2012 | 24.68 | 25.00 | 24.50 | 24.82 | 8,513,776 | +0.16(+0.64%) |
Nov 05, 2012 | 24.57 | 24.76 | 24.19 | 24.67 | 9,906,133 | +0.01(+0.05%) |
Nov 02, 2012 | 24.91 | 24.91 | 24.45 | 24.65 | 15,731,247 | -0.18(-0.73%) |
Nov 01, 2012 | 24.91 | 25.15 | 24.68 | 24.83 | 11,826,681 | +0.12(+0.48%) |
Oct 31, 2012 | 24.90 | 25.29 | 24.53 | 24.71 | 13,767,072 | +0.04(+0.16%) |
Oct 26, 2012 | 24.73 | 24.68 | 24.68 | 24.68 | 31,594,606 | -0.11(-0.46%) |
Oct 25, 2012 | 25.20 | 25.47 | 24.77 | 24.79 | 16,252,949 | -0.35(-1.40%) |
Oct 24, 2012 | 25.27 | 25.61 | 24.86 | 25.14 | 33,515,426 | +1.26(+5.28%) |
Oct 23, 2012 | 24.23 | 24.46 | 23.69 | 23.88 | 21,997,770 | -0.62(-2.52%) |
Oct 19, 2012 | 25.12 | 25.25 | 24.41 | 24.50 | 18,137,454 | -0.63(-2.49%) |
Oct 18, 2012 | 25.32 | 25.43 | 25.10 | 25.13 | 19,282,544 | -0.47(-1.83%) |
Oct 17, 2012 | 25.17 | 25.67 | 25.07 | 25.59 | 14,043,745 | +0.43(+1.73%) |
Oct 16, 2012 | 24.88 | 25.20 | 24.82 | 25.16 | 16,894,848 | +0.39(+1.57%) |
Oct 15, 2012 | 25.14 | 25.46 | 24.42 | 24.77 | 37,645,524 | -0.23(-0.91%) |
Oct 12, 2012 | 25.17 | 25.28 | 24.92 | 25.00 | 9,420,472 | +0.03(+0.10%) |
Oct 11, 2012 | 24.96 | 25.31 | 24.93 | 24.97 | 13,614,295 | +0.09(+0.35%) |
Oct 10, 2012 | 25.37 | 25.47 | 24.83 | 24.88 | 25,474,264 | -0.42(-1.67%) |
Oct 09, 2012 | 25.58 | 25.65 | 25.29 | 25.31 | 15,500,524 | -0.38(-1.48%) |
Oct 08, 2012 | 25.64 | 25.87 | 25.61 | 25.68 | 12,374,889 | +0.14(+0.55%) |
Oct 05, 2012 | 25.72 | 25.86 | 25.48 | 25.54 | 19,763,634 | -0.09(-0.34%) |
Oct 04, 2012 | 25.75 | 25.88 | 25.42 | 25.63 | 28,305,942 | -0.12(-0.46%) |
Oct 03, 2012 | 25.61 | 25.90 | 25.52 | 25.75 | 33,077,134 | +0.30(+1.19%) |
Oct 02, 2012 | 24.93 | 25.57 | 24.91 | 25.45 | 36,881,352 | +0.64(+2.57%) |
Oct 01, 2012 | 24.83 | 25.12 | 24.60 | 24.81 | 20,616,310 | +0.41(+1.67%) |
Sep 28, 2012 | 24.46 | 24.51 | 24.13 | 24.40 | 17,038,924 | -0.12(-0.47%) |
Sep 27, 2012 | 24.33 | 24.68 | 24.23 | 24.52 | 21,768,010 | +0.22(+0.89%) |
Sep 26, 2012 | 24.67 | 24.97 | 24.20 | 24.30 | 22,935,756 | -0.45(-1.83%) |
Sep 25, 2012 | 24.72 | 25.05 | 24.72 | 24.76 | 21,438,680 | +0.05(+0.19%) |
Sep 24, 2012 | 24.54 | 24.83 | 24.50 | 24.71 | 13,751,060 | -0.22(-0.89%) |
Sep 21, 2012 | 24.78 | 25.01 | 24.74 | 24.93 | 24,307,366 | +0.16(+0.65%) |
Sep 20, 2012 | 24.59 | 24.80 | 24.30 | 24.77 | 23,765,500 | +0.04(+0.16%) |
Sep 19, 2012 | 24.72 | 24.76 | 24.52 | 24.73 | 34,140,400 | +0.16(+0.66%) |
Sep 18, 2012 | 24.01 | 24.85 | 23.96 | 24.57 | 50,487,744 | +0.36(+1.47%) |
Sep 17, 2012 | 22.78 | 24.38 | 22.78 | 24.21 | 58,414,012 | +1.39(+6.10%) |
Sep 14, 2012 | 22.14 | 23.05 | 22.07 | 22.82 | 40,728,604 | +0.65(+2.95%) |
Sep 13, 2012 | 21.96 | 22.28 | 21.90 | 22.17 | 14,976,300 | +0.18(+0.83%) |
Sep 12, 2012 | 21.91 | 22.04 | 21.87 | 21.98 | 15,943,099 | +0.16(+0.74%) |
Sep 11, 2012 | 21.89 | 22.04 | 21.77 | 21.82 | 10,718,095 | -0.13(-0.59%) |
Sep 10, 2012 | 21.79 | 22.04 | 21.72 | 21.95 | 15,198,622 | +0.15(+0.67%) |
Sep 07, 2012 | 21.93 | 21.96 | 21.61 | 21.80 | 11,034,468 | -0.08(-0.39%) |
Sep 06, 2012 | 21.64 | 21.90 | 21.62 | 21.89 | 18,381,306 | +0.39(+1.80%) |
Sep 05, 2012 | 21.30 | 21.74 | 21.23 | 21.50 | 22,411,932 | +0.16(+0.74%) |