Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 27.80 | 28.08 | 27.04 | 28.07 | 2,739,740 | +0.02(+0.06%) |
Nov 29, 2012 | 27.78 | 28.26 | 27.60 | 28.06 | 1,168,302 | +0.32(+1.14%) |
Nov 28, 2012 | 27.65 | 27.92 | 27.36 | 27.74 | 1,212,305 | +0.02(+0.09%) |
Nov 27, 2012 | 28.08 | 28.35 | 27.57 | 27.72 | 1,888,567 | +0.52(+1.93%) |
Nov 26, 2012 | 27.24 | 27.34 | 27.06 | 27.19 | 1,286,300 | -0.18(-0.64%) |
Nov 23, 2012 | 26.92 | 27.37 | 26.83 | 27.37 | 224,040 | +0.58(+2.17%) |
Nov 21, 2012 | 26.90 | 27.05 | 26.62 | 26.79 | 431,060 | -0.13(-0.48%) |
Nov 20, 2012 | 26.65 | 26.92 | 26.51 | 26.92 | 592,880 | +0.18(+0.69%) |
Nov 19, 2012 | 26.31 | 26.73 | 26.08 | 26.73 | 919,910 | +0.61(+2.33%) |
Nov 16, 2012 | 25.89 | 26.24 | 25.52 | 26.12 | 3,235,932 | +0.23(+0.88%) |
Nov 15, 2012 | 25.71 | 25.98 | 25.64 | 25.90 | 965,722 | +0.22(+0.87%) |
Nov 14, 2012 | 25.90 | 25.90 | 25.56 | 25.67 | 556,425 | -0.15(-0.57%) |
Nov 13, 2012 | 25.55 | 26.04 | 25.52 | 25.82 | 567,220 | +0.18(+0.70%) |
Nov 12, 2012 | 25.70 | 25.70 | 25.40 | 25.64 | 469,437 | -0.02(-0.08%) |
Nov 09, 2012 | 25.72 | 25.89 | 25.64 | 25.66 | 777,162 | -0.15(-0.59%) |
Nov 08, 2012 | 25.70 | 25.93 | 25.55 | 25.81 | 971,125 | +0.05(+0.20%) |
Nov 07, 2012 | 25.70 | 25.85 | 25.24 | 25.76 | 867,477 | -0.08(-0.31%) |
Nov 06, 2012 | 25.80 | 26.01 | 25.72 | 25.84 | 584,047 | +0.06(+0.25%) |
Nov 05, 2012 | 25.74 | 25.88 | 25.44 | 25.78 | 695,040 | -0.01(-0.05%) |
Nov 02, 2012 | 26.01 | 26.06 | 25.76 | 25.79 | 741,735 | -0.02(-0.09%) |
Nov 01, 2012 | 25.67 | 25.83 | 25.35 | 25.81 | 971,642 | +0.19(+0.73%) |
Oct 31, 2012 | 25.45 | 25.79 | 25.26 | 25.62 | 709,052 | +0.18(+0.72%) |
Oct 26, 2012 | 25.61 | 25.44 | 25.44 | 25.44 | 1,144,500 | -0.14(-0.55%) |
Oct 25, 2012 | 25.56 | 25.59 | 25.37 | 25.58 | 470,600 | +0.22(+0.85%) |
Oct 24, 2012 | 25.57 | 25.70 | 25.24 | 25.36 | 494,282 | -0.12(-0.49%) |
Oct 23, 2012 | 25.76 | 25.90 | 25.11 | 25.49 | 1,056,432 | -0.30(-1.15%) |
Oct 19, 2012 | 26.39 | 26.40 | 25.76 | 25.78 | 1,224,765 | -0.65(-2.47%) |
Oct 18, 2012 | 26.83 | 26.84 | 26.32 | 26.44 | 774,192 | -0.41(-1.52%) |
Oct 17, 2012 | 27.11 | 27.15 | 26.75 | 26.84 | 650,982 | +0.09(+0.34%) |
Oct 16, 2012 | 26.80 | 26.81 | 26.54 | 26.75 | 683,532 | +0.12(+0.45%) |
Oct 15, 2012 | 26.28 | 26.73 | 26.21 | 26.63 | 1,072,380 | +0.45(+1.71%) |
Oct 12, 2012 | 26.21 | 26.39 | 26.01 | 26.18 | 939,015 | +0.11(+0.43%) |
Oct 11, 2012 | 26.24 | 26.42 | 26.04 | 26.07 | 972,260 | +0.03(+0.12%) |
Oct 10, 2012 | 26.47 | 26.50 | 26.00 | 26.04 | 822,740 | -0.44(-1.66%) |
Oct 09, 2012 | 26.58 | 26.68 | 26.48 | 26.48 | 908,900 | -0.10(-0.38%) |
Oct 08, 2012 | 26.67 | 26.70 | 26.50 | 26.58 | 431,927 | -0.09(-0.33%) |
Oct 05, 2012 | 26.77 | 26.82 | 26.52 | 26.67 | 839,800 | +0.06(+0.21%) |
Oct 04, 2012 | 26.92 | 27.08 | 26.50 | 26.61 | 931,787 | -0.26(-0.95%) |
Oct 03, 2012 | 26.58 | 26.90 | 26.44 | 26.87 | 1,072,795 | +0.38(+1.43%) |
Oct 02, 2012 | 26.27 | 26.54 | 26.25 | 26.49 | 590,772 | +0.29(+1.11%) |
Oct 01, 2012 | 26.10 | 26.26 | 26.10 | 26.20 | 1,035,107 | +0.10(+0.37%) |
Sep 28, 2012 | 25.98 | 26.11 | 25.70 | 26.10 | 1,251,707 | +0.08(+0.31%) |
Sep 27, 2012 | 25.83 | 26.02 | 25.66 | 26.02 | 541,775 | +0.24(+0.93%) |
Sep 26, 2012 | 25.88 | 26.07 | 25.69 | 25.78 | 766,600 | -0.06(-0.25%) |
Sep 25, 2012 | 25.81 | 25.95 | 25.72 | 25.84 | 777,545 | +0.14(+0.53%) |
Sep 24, 2012 | 25.68 | 25.80 | 25.57 | 25.71 | 530,655 | -0.06(-0.23%) |
Sep 21, 2012 | 25.95 | 26.00 | 25.74 | 25.77 | 2,057,197 | -0.10(-0.39%) |
Sep 20, 2012 | 25.88 | 26.04 | 25.80 | 25.87 | 681,920 | -0.08(-0.31%) |
Sep 19, 2012 | 26.03 | 26.12 | 25.85 | 25.95 | 656,667 | +0.00(+0.02%) |
Sep 18, 2012 | 25.61 | 26.00 | 25.61 | 25.94 | 638,275 | +0.33(+1.30%) |
Sep 17, 2012 | 25.73 | 25.74 | 25.50 | 25.61 | 937,317 | -0.06(-0.25%) |
Sep 14, 2012 | 26.13 | 26.14 | 25.57 | 25.68 | 992,260 | -0.28(-1.09%) |
Sep 13, 2012 | 25.74 | 26.04 | 25.74 | 25.96 | 929,205 | +0.12(+0.48%) |
Sep 12, 2012 | 26.21 | 26.33 | 25.70 | 25.84 | 949,205 | -0.37(-1.42%) |
Sep 11, 2012 | 26.52 | 27.16 | 26.20 | 26.21 | 1,223,790 | -0.37(-1.38%) |
Sep 10, 2012 | 26.67 | 26.70 | 26.42 | 26.58 | 624,077 | -0.12(-0.43%) |
Sep 07, 2012 | 26.78 | 26.84 | 26.54 | 26.69 | 809,500 | -0.02(-0.09%) |
Sep 06, 2012 | 26.14 | 26.72 | 26.06 | 26.72 | 1,236,842 | +0.76(+2.91%) |
Sep 05, 2012 | 25.88 | 26.28 | 25.81 | 25.96 | 1,058,042 | +0.10(+0.37%) |