Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 26.77 | 26.88 | 26.46 | 26.83 | 211,811 | +0.14(+0.52%) |
Nov 29, 2012 | 26.51 | 26.90 | 26.44 | 26.69 | 127,760 | +0.28(+1.05%) |
Nov 28, 2012 | 26.21 | 26.61 | 25.97 | 26.41 | 127,483 | +0.03(+0.13%) |
Nov 27, 2012 | 26.57 | 26.72 | 26.21 | 26.37 | 181,918 | -0.12(-0.46%) |
Nov 26, 2012 | 26.37 | 26.66 | 26.06 | 26.50 | 145,831 | +0.15(+0.56%) |
Nov 23, 2012 | 26.19 | 26.38 | 26.06 | 26.35 | 80,988 | +0.28(+1.07%) |
Nov 21, 2012 | 25.90 | 26.27 | 25.64 | 26.07 | 100,545 | +0.23(+0.87%) |
Nov 20, 2012 | 25.97 | 26.01 | 25.59 | 25.84 | 97,350 | -0.20(-0.77%) |
Nov 19, 2012 | 25.92 | 26.24 | 25.71 | 26.04 | 192,745 | +0.38(+1.49%) |
Nov 16, 2012 | 25.16 | 25.84 | 25.08 | 25.66 | 228,201 | +0.45(+1.79%) |
Nov 15, 2012 | 25.14 | 25.67 | 25.01 | 25.21 | 161,044 | +0.00(+0.00%) |
Nov 14, 2012 | 26.13 | 26.22 | 25.12 | 25.21 | 159,999 | -0.83(-3.20%) |
Nov 13, 2012 | 25.87 | 26.30 | 25.87 | 26.04 | 139,242 | -0.01(-0.03%) |
Nov 12, 2012 | 26.36 | 26.44 | 24.25 | 26.05 | 85,022 | -0.21(-0.79%) |
Nov 09, 2012 | 26.59 | 26.87 | 26.23 | 26.26 | 194,168 | -0.49(-1.82%) |
Nov 08, 2012 | 26.79 | 26.95 | 26.51 | 26.75 | 230,441 | -0.16(-0.58%) |
Nov 07, 2012 | 27.04 | 27.56 | 26.77 | 26.90 | 359,413 | -0.46(-1.68%) |
Nov 06, 2012 | 27.11 | 27.50 | 27.05 | 27.37 | 306,498 | +0.31(+1.16%) |
Nov 05, 2012 | 26.84 | 27.20 | 26.72 | 27.05 | 185,457 | +0.17(+0.64%) |
Nov 02, 2012 | 27.30 | 27.46 | 26.87 | 26.88 | 338,105 | -0.42(-1.55%) |
Nov 01, 2012 | 26.94 | 27.62 | 26.68 | 27.30 | 275,451 | +0.24(+0.90%) |
Oct 31, 2012 | 26.85 | 27.39 | 26.72 | 27.06 | 240,659 | +0.21(+0.77%) |
Oct 26, 2012 | 26.73 | 26.85 | 26.85 | 26.85 | 191,858 | +0.20(+0.75%) |
Oct 25, 2012 | 26.97 | 26.97 | 26.52 | 26.65 | 136,757 | -0.03(-0.13%) |
Oct 24, 2012 | 27.09 | 27.09 | 26.25 | 26.69 | 109,999 | -0.22(-0.81%) |
Oct 23, 2012 | 26.78 | 26.95 | 26.23 | 26.91 | 163,749 | +0.14(+0.52%) |
Oct 19, 2012 | 27.24 | 27.24 | 26.46 | 26.77 | 174,821 | -0.57(-2.09%) |
Oct 18, 2012 | 27.56 | 27.58 | 27.17 | 27.34 | 126,172 | -0.29(-1.03%) |
Oct 17, 2012 | 27.76 | 27.94 | 27.44 | 27.63 | 115,140 | -0.10(-0.34%) |
Oct 16, 2012 | 27.53 | 27.91 | 27.24 | 27.72 | 216,424 | +0.31(+1.14%) |
Oct 15, 2012 | 27.06 | 27.41 | 26.87 | 27.41 | 95,605 | +0.39(+1.44%) |
Oct 12, 2012 | 27.30 | 27.40 | 26.86 | 27.02 | 90,352 | -0.35(-1.27%) |
Oct 11, 2012 | 27.40 | 27.54 | 27.10 | 27.37 | 83,956 | +0.16(+0.57%) |
Oct 10, 2012 | 27.11 | 27.44 | 26.98 | 27.21 | 102,157 | +0.16(+0.61%) |
Oct 09, 2012 | 27.50 | 27.50 | 26.89 | 27.04 | 330,887 | -0.40(-1.45%) |
Oct 08, 2012 | 27.40 | 27.52 | 27.13 | 27.44 | 122,766 | -0.10(-0.35%) |
Oct 05, 2012 | 27.24 | 27.67 | 27.18 | 27.54 | 262,044 | +0.15(+0.54%) |
Oct 04, 2012 | 27.21 | 27.43 | 26.86 | 27.39 | 286,150 | +0.29(+1.05%) |
Oct 03, 2012 | 27.63 | 27.70 | 26.70 | 27.11 | 259,509 | -0.42(-1.51%) |
Oct 02, 2012 | 27.34 | 27.87 | 27.27 | 27.52 | 308,058 | +0.36(+1.31%) |
Oct 01, 2012 | 27.47 | 27.84 | 26.43 | 27.17 | 862,935 | -0.22(-0.79%) |
Sep 28, 2012 | 27.17 | 27.63 | 26.96 | 27.38 | 4,544,330 | +0.03(+0.10%) |
Sep 27, 2012 | 26.59 | 27.62 | 26.53 | 27.36 | 426,422 | +0.94(+3.54%) |
Sep 26, 2012 | 27.05 | 27.69 | 26.20 | 26.42 | 1,280,165 | -1.63(-5.81%) |
Sep 25, 2012 | 28.23 | 28.50 | 27.84 | 28.05 | 853,622 | +1.29(+4.82%) |
Sep 24, 2012 | 26.68 | 26.94 | 26.29 | 26.76 | 131,964 | +0.03(+0.10%) |
Sep 21, 2012 | 27.23 | 27.23 | 26.44 | 26.73 | 342,231 | -0.10(-0.39%) |
Sep 20, 2012 | 27.07 | 27.13 | 26.64 | 26.84 | 401,400 | -0.30(-1.12%) |
Sep 19, 2012 | 26.52 | 27.38 | 26.27 | 27.14 | 367,352 | +0.62(+2.32%) |
Sep 18, 2012 | 26.52 | 26.58 | 25.99 | 26.52 | 161,355 | +0.06(+0.23%) |
Sep 17, 2012 | 26.36 | 26.54 | 26.27 | 26.46 | 99,125 | -0.01(-0.03%) |
Sep 14, 2012 | 26.29 | 26.56 | 26.02 | 26.47 | 194,053 | +0.35(+1.33%) |
Sep 13, 2012 | 26.06 | 26.58 | 25.95 | 26.13 | 298,822 | +0.12(+0.47%) |
Sep 12, 2012 | 25.93 | 26.21 | 25.29 | 26.01 | 239,733 | +0.18(+0.70%) |
Sep 11, 2012 | 25.20 | 26.08 | 25.16 | 25.82 | 322,894 | +0.55(+2.16%) |
Sep 10, 2012 | 24.85 | 25.62 | 24.85 | 25.28 | 284,663 | +0.25(+1.00%) |
Sep 07, 2012 | 26.40 | 26.51 | 24.61 | 25.03 | 710,761 | -1.31(-4.97%) |
Sep 06, 2012 | 27.08 | 27.08 | 25.90 | 26.33 | 1,223,614 | -3.12(-10.59%) |
Sep 05, 2012 | 29.03 | 29.71 | 28.99 | 29.45 | 279,719 | +0.32(+1.10%) |