Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 28.31 | 28.31 | 28.10 | 28.16 | 3,314,142 | -0.13(-0.45%) |
Nov 29, 2012 | 28.25 | 28.39 | 28.10 | 28.29 | 1,482,328 | +0.23(+0.83%) |
Nov 28, 2012 | 27.91 | 28.14 | 27.75 | 28.06 | 2,733,293 | -0.03(-0.09%) |
Nov 27, 2012 | 28.09 | 28.20 | 27.97 | 28.08 | 2,629,555 | -0.09(-0.30%) |
Nov 26, 2012 | 28.18 | 28.35 | 27.96 | 28.17 | 2,326,405 | -0.24(-0.85%) |
Nov 23, 2012 | 28.24 | 28.41 | 28.11 | 28.41 | 704,735 | +0.33(+1.19%) |
Nov 21, 2012 | 27.91 | 28.08 | 27.80 | 28.07 | 1,640,089 | +0.19(+0.70%) |
Nov 20, 2012 | 27.75 | 28.00 | 27.47 | 27.88 | 2,805,861 | +0.03(+0.09%) |
Nov 19, 2012 | 27.62 | 27.85 | 27.44 | 27.85 | 4,626,034 | +0.52(+1.92%) |
Nov 16, 2012 | 27.45 | 27.73 | 26.90 | 27.33 | 3,821,251 | +0.09(+0.32%) |
Nov 15, 2012 | 27.23 | 27.50 | 27.00 | 27.24 | 3,715,737 | +0.06(+0.20%) |
Nov 14, 2012 | 27.77 | 27.94 | 27.11 | 27.19 | 3,000,069 | -0.51(-1.86%) |
Nov 13, 2012 | 27.45 | 28.05 | 27.30 | 27.70 | 2,871,266 | +0.08(+0.29%) |
Nov 12, 2012 | 27.62 | 27.68 | 27.45 | 27.62 | 2,685,570 | +0.13(+0.46%) |
Nov 09, 2012 | 27.27 | 27.70 | 27.02 | 27.50 | 3,559,476 | +0.17(+0.62%) |
Nov 08, 2012 | 27.58 | 27.99 | 27.32 | 27.33 | 3,025,557 | -0.25(-0.91%) |
Nov 07, 2012 | 27.40 | 28.02 | 27.29 | 27.58 | 3,366,843 | -0.62(-2.19%) |
Nov 06, 2012 | 28.00 | 28.38 | 28.00 | 28.19 | 2,206,860 | +0.24(+0.85%) |
Nov 05, 2012 | 28.05 | 28.17 | 27.72 | 27.96 | 2,684,769 | -0.19(-0.68%) |
Nov 02, 2012 | 28.38 | 28.51 | 28.15 | 28.15 | 4,759,568 | -0.13(-0.44%) |
Nov 01, 2012 | 27.27 | 28.28 | 27.10 | 28.27 | 4,175,376 | +1.01(+3.71%) |
Oct 31, 2012 | 27.32 | 27.48 | 27.04 | 27.26 | 3,389,044 | -0.04(-0.16%) |
Oct 26, 2012 | 27.37 | 27.30 | 27.30 | 27.30 | 12,046,858 | +0.36(+1.32%) |
Oct 25, 2012 | 27.09 | 27.23 | 26.62 | 26.95 | 5,391,608 | -0.44(-1.62%) |
Oct 24, 2012 | 27.55 | 27.60 | 27.30 | 27.39 | 3,009,562 | +0.06(+0.22%) |
Oct 23, 2012 | 27.55 | 27.57 | 27.19 | 27.33 | 3,696,376 | -0.51(-1.84%) |
Oct 19, 2012 | 28.39 | 28.47 | 27.81 | 27.84 | 3,254,733 | -0.57(-2.00%) |
Oct 18, 2012 | 28.37 | 28.57 | 28.22 | 28.41 | 2,674,915 | -0.03(-0.11%) |
Oct 17, 2012 | 28.10 | 28.56 | 27.92 | 28.44 | 4,104,018 | +0.42(+1.52%) |
Oct 16, 2012 | 27.52 | 28.11 | 27.51 | 28.02 | 2,772,535 | +0.55(+1.99%) |
Oct 15, 2012 | 27.81 | 27.81 | 27.08 | 27.47 | 2,256,088 | +0.32(+1.17%) |
Oct 12, 2012 | 27.38 | 27.52 | 27.04 | 27.16 | 2,056,183 | -0.21(-0.76%) |
Oct 11, 2012 | 27.47 | 27.58 | 27.32 | 27.36 | 1,635,621 | +0.20(+0.75%) |
Oct 10, 2012 | 27.46 | 27.51 | 27.05 | 27.16 | 2,567,465 | -0.27(-0.98%) |
Oct 09, 2012 | 27.60 | 27.67 | 27.30 | 27.43 | 1,945,503 | -0.12(-0.43%) |
Oct 08, 2012 | 27.38 | 27.63 | 27.37 | 27.55 | 1,816,118 | -0.04(-0.15%) |
Oct 05, 2012 | 27.63 | 28.00 | 27.44 | 27.59 | 2,399,330 | +0.01(+0.04%) |
Oct 04, 2012 | 27.11 | 27.58 | 27.06 | 27.58 | 2,954,161 | +0.61(+2.26%) |
Oct 03, 2012 | 27.03 | 27.09 | 26.65 | 26.97 | 2,005,657 | +0.08(+0.31%) |
Oct 02, 2012 | 26.94 | 27.00 | 26.73 | 26.88 | 2,133,477 | +0.04(+0.14%) |
Oct 01, 2012 | 26.73 | 27.22 | 26.73 | 26.85 | 3,922,466 | +0.17(+0.62%) |
Sep 28, 2012 | 26.49 | 26.72 | 26.34 | 26.68 | 3,580,079 | +0.05(+0.18%) |
Sep 27, 2012 | 26.48 | 26.70 | 26.29 | 26.63 | 2,259,585 | +0.33(+1.27%) |
Sep 26, 2012 | 26.60 | 26.61 | 26.24 | 26.30 | 2,524,936 | -0.17(-0.66%) |
Sep 25, 2012 | 26.89 | 26.95 | 26.46 | 26.47 | 3,371,659 | -0.21(-0.79%) |
Sep 24, 2012 | 26.53 | 26.84 | 26.38 | 26.68 | 2,448,486 | +0.05(+0.19%) |
Sep 21, 2012 | 26.68 | 27.00 | 26.60 | 26.63 | 4,419,782 | -0.05(-0.18%) |
Sep 20, 2012 | 26.71 | 26.82 | 26.52 | 26.68 | 3,270,985 | -0.18(-0.67%) |
Sep 19, 2012 | 26.82 | 26.92 | 26.56 | 26.86 | 2,908,313 | +0.19(+0.69%) |
Sep 18, 2012 | 26.86 | 26.96 | 26.57 | 26.68 | 3,018,558 | -0.25(-0.92%) |
Sep 17, 2012 | 27.14 | 27.28 | 26.86 | 26.93 | 2,598,124 | -0.32(-1.17%) |
Sep 14, 2012 | 26.89 | 27.29 | 26.85 | 27.25 | 2,918,940 | +0.34(+1.28%) |
Sep 13, 2012 | 26.37 | 26.97 | 26.18 | 26.90 | 3,148,417 | +0.57(+2.18%) |
Sep 12, 2012 | 26.01 | 26.35 | 25.96 | 26.33 | 2,401,750 | +0.38(+1.48%) |
Sep 11, 2012 | 25.83 | 26.07 | 25.74 | 25.94 | 2,010,543 | +0.11(+0.44%) |
Sep 10, 2012 | 25.76 | 26.00 | 25.74 | 25.83 | 2,152,645 | -0.00(-0.01%) |
Sep 07, 2012 | 25.74 | 25.86 | 25.63 | 25.83 | 3,388,394 | +0.17(+0.66%) |
Sep 06, 2012 | 25.14 | 25.69 | 25.14 | 25.66 | 2,110,734 | +0.75(+3.02%) |
Sep 05, 2012 | 25.10 | 25.20 | 24.86 | 24.91 | 2,149,812 | -0.12(-0.48%) |