Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 24.74 | 24.79 | 24.64 | 24.73 | 4,653,072 | -0.22(-0.90%) |
Nov 29, 2012 | 24.80 | 25.00 | 24.80 | 24.95 | 3,972,097 | +0.24(+0.98%) |
Nov 28, 2012 | 24.50 | 24.72 | 24.41 | 24.71 | 6,168,268 | +0.14(+0.58%) |
Nov 27, 2012 | 24.63 | 24.68 | 24.55 | 24.57 | 3,021,540 | +0.00(+0.00%) |
Nov 26, 2012 | 24.65 | 24.66 | 24.47 | 24.57 | 4,197,536 | -0.25(-1.02%) |
Nov 23, 2012 | 24.71 | 24.83 | 24.67 | 24.82 | 1,825,320 | +0.35(+1.43%) |
Nov 21, 2012 | 24.37 | 24.54 | 24.37 | 24.47 | 3,123,807 | +0.08(+0.33%) |
Nov 20, 2012 | 24.25 | 24.43 | 24.24 | 24.39 | 3,086,238 | +0.02(+0.07%) |
Nov 19, 2012 | 24.26 | 24.48 | 24.26 | 24.37 | 4,889,477 | +0.24(+0.98%) |
Nov 16, 2012 | 24.09 | 24.21 | 23.97 | 24.14 | 3,314,865 | +0.03(+0.14%) |
Nov 15, 2012 | 24.22 | 24.25 | 24.03 | 24.10 | 4,917,732 | +0.01(+0.05%) |
Nov 14, 2012 | 24.38 | 24.39 | 24.03 | 24.09 | 4,142,268 | -0.19(-0.78%) |
Nov 13, 2012 | 24.28 | 24.45 | 24.25 | 24.28 | 5,802,906 | -0.12(-0.51%) |
Nov 12, 2012 | 24.57 | 24.61 | 24.11 | 24.41 | 5,823,868 | -0.30(-1.19%) |
Nov 09, 2012 | 24.55 | 24.82 | 24.55 | 24.70 | 3,697,357 | -0.07(-0.27%) |
Nov 08, 2012 | 24.88 | 25.01 | 24.77 | 24.77 | 3,768,622 | -0.38(-1.51%) |
Nov 07, 2012 | 25.38 | 25.38 | 25.00 | 25.15 | 4,319,410 | -0.21(-0.83%) |
Nov 06, 2012 | 25.30 | 25.47 | 25.29 | 25.36 | 3,599,221 | +0.26(+1.02%) |
Nov 05, 2012 | 25.18 | 25.19 | 25.04 | 25.11 | 3,911,527 | +0.33(+1.33%) |
Nov 02, 2012 | 24.67 | 24.91 | 24.59 | 24.78 | 13,095,918 | -0.67(-2.63%) |
Nov 01, 2012 | 25.54 | 25.55 | 25.36 | 25.45 | 6,809,860 | -0.02(-0.09%) |
Oct 31, 2012 | 25.66 | 25.68 | 25.31 | 25.47 | 4,464,228 | -0.26(-0.99%) |
Oct 26, 2012 | 25.80 | 25.72 | 25.72 | 25.72 | 3,011,873 | -0.03(-0.11%) |
Oct 25, 2012 | 25.87 | 25.87 | 25.65 | 25.75 | 4,008,840 | +0.11(+0.42%) |
Oct 24, 2012 | 25.72 | 25.72 | 25.57 | 25.64 | 5,367,477 | +0.23(+0.92%) |
Oct 23, 2012 | 25.53 | 25.54 | 25.33 | 25.41 | 2,952,403 | -0.30(-1.17%) |
Oct 19, 2012 | 25.91 | 25.94 | 25.67 | 25.71 | 4,051,067 | -0.23(-0.90%) |
Oct 18, 2012 | 25.97 | 26.09 | 25.91 | 25.94 | 6,122,393 | -0.23(-0.87%) |
Oct 17, 2012 | 26.21 | 26.32 | 26.16 | 26.17 | 4,304,587 | -0.29(-1.11%) |
Oct 16, 2012 | 26.38 | 26.48 | 26.31 | 26.47 | 3,160,845 | +0.24(+0.91%) |
Oct 15, 2012 | 26.16 | 26.32 | 26.14 | 26.23 | 3,915,575 | +0.23(+0.89%) |
Oct 12, 2012 | 26.00 | 26.14 | 25.97 | 26.00 | 2,440,956 | +0.06(+0.22%) |
Oct 11, 2012 | 26.06 | 26.11 | 25.94 | 25.94 | 2,871,389 | -0.17(-0.65%) |
Oct 10, 2012 | 26.19 | 26.19 | 26.04 | 26.11 | 2,469,812 | -0.09(-0.32%) |
Oct 09, 2012 | 26.31 | 26.62 | 26.18 | 26.19 | 3,639,991 | -0.43(-1.62%) |
Oct 08, 2012 | 26.46 | 26.65 | 26.46 | 26.63 | 2,568,555 | -0.25(-0.93%) |
Oct 05, 2012 | 26.96 | 27.05 | 26.78 | 26.88 | 3,299,964 | -0.04(-0.15%) |
Oct 04, 2012 | 26.81 | 26.93 | 26.72 | 26.91 | 3,079,020 | +0.31(+1.15%) |
Oct 03, 2012 | 26.49 | 26.64 | 26.43 | 26.61 | 3,510,000 | +0.02(+0.06%) |
Oct 02, 2012 | 26.57 | 26.65 | 26.47 | 26.59 | 2,498,811 | +0.27(+1.03%) |
Oct 01, 2012 | 26.47 | 26.57 | 26.23 | 26.32 | 2,535,622 | +0.09(+0.35%) |
Sep 28, 2012 | 26.28 | 26.31 | 26.10 | 26.23 | 3,219,813 | -0.30(-1.13%) |
Sep 27, 2012 | 26.54 | 26.59 | 26.31 | 26.53 | 2,063,708 | +0.12(+0.47%) |
Sep 26, 2012 | 26.63 | 26.63 | 26.39 | 26.40 | 3,268,872 | -0.28(-1.06%) |
Sep 25, 2012 | 26.78 | 26.94 | 26.66 | 26.69 | 2,733,776 | +0.08(+0.30%) |
Sep 24, 2012 | 26.53 | 26.62 | 26.50 | 26.61 | 2,266,061 | +0.09(+0.34%) |
Sep 21, 2012 | 26.51 | 26.58 | 26.46 | 26.52 | 2,408,987 | +0.10(+0.36%) |
Sep 20, 2012 | 26.32 | 26.47 | 26.22 | 26.42 | 3,276,976 | -0.08(-0.30%) |
Sep 19, 2012 | 26.52 | 26.60 | 26.47 | 26.50 | 4,459,995 | -0.22(-0.83%) |
Sep 18, 2012 | 26.56 | 26.73 | 26.49 | 26.72 | 4,397,614 | +0.30(+1.14%) |
Sep 17, 2012 | 26.43 | 26.50 | 26.35 | 26.42 | 2,926,988 | +0.39(+1.48%) |
Sep 14, 2012 | 26.08 | 26.20 | 26.01 | 26.04 | 3,512,984 | -0.45(-1.71%) |
Sep 13, 2012 | 26.25 | 26.59 | 26.18 | 26.49 | 3,187,214 | +0.43(+1.65%) |
Sep 12, 2012 | 26.02 | 26.09 | 25.94 | 26.06 | 2,325,142 | +0.05(+0.17%) |
Sep 11, 2012 | 25.95 | 26.04 | 25.91 | 26.01 | 2,874,550 | +0.32(+1.26%) |
Sep 10, 2012 | 25.55 | 25.80 | 25.52 | 25.69 | 2,882,859 | +0.09(+0.33%) |
Sep 07, 2012 | 25.62 | 25.67 | 25.56 | 25.60 | 5,789,315 | -0.41(-1.57%) |
Sep 06, 2012 | 25.84 | 26.09 | 25.83 | 26.01 | 3,807,525 | +0.32(+1.24%) |
Sep 05, 2012 | 25.77 | 25.80 | 25.66 | 25.70 | 2,250,728 | +0.09(+0.33%) |