Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 27.95 | 28.05 | 27.83 | 27.94 | 210,383 | +0.00(+0.00%) |
Nov 29, 2012 | 28.01 | 28.15 | 27.85 | 27.94 | 515,065 | +0.06(+0.20%) |
Nov 28, 2012 | 27.38 | 27.89 | 27.27 | 27.88 | 320,540 | +0.30(+1.07%) |
Nov 27, 2012 | 27.75 | 27.85 | 27.56 | 27.59 | 246,680 | -0.25(-0.89%) |
Nov 26, 2012 | 27.84 | 27.86 | 27.66 | 27.84 | 105,767 | -0.25(-0.88%) |
Nov 23, 2012 | 27.83 | 28.08 | 27.80 | 28.08 | 99,038 | +0.37(+1.34%) |
Nov 21, 2012 | 27.62 | 27.74 | 27.55 | 27.71 | 129,634 | +0.14(+0.50%) |
Nov 20, 2012 | 27.60 | 27.69 | 27.38 | 27.58 | 132,238 | -0.10(-0.35%) |
Nov 19, 2012 | 27.41 | 27.69 | 27.41 | 27.67 | 146,291 | +0.61(+2.26%) |
Nov 16, 2012 | 26.98 | 27.09 | 26.63 | 27.06 | 269,580 | +0.10(+0.36%) |
Nov 15, 2012 | 26.91 | 27.18 | 26.77 | 26.96 | 304,880 | +0.03(+0.10%) |
Nov 14, 2012 | 27.31 | 27.38 | 26.87 | 26.94 | 161,172 | -0.30(-1.09%) |
Nov 13, 2012 | 27.14 | 27.62 | 27.14 | 27.23 | 239,424 | -0.18(-0.65%) |
Nov 12, 2012 | 27.47 | 27.49 | 27.31 | 27.41 | 234,558 | +0.03(+0.10%) |
Nov 09, 2012 | 27.26 | 27.68 | 27.22 | 27.38 | 197,344 | +0.01(+0.03%) |
Nov 08, 2012 | 27.86 | 27.98 | 27.38 | 27.38 | 131,999 | -0.47(-1.70%) |
Nov 07, 2012 | 28.25 | 28.27 | 27.68 | 27.85 | 408,881 | -0.80(-2.78%) |
Nov 06, 2012 | 28.37 | 28.75 | 28.21 | 28.65 | 193,419 | +0.43(+1.54%) |
Nov 05, 2012 | 27.92 | 28.27 | 27.92 | 28.21 | 232,952 | +0.21(+0.74%) |
Nov 02, 2012 | 28.57 | 28.61 | 27.93 | 28.01 | 684,427 | -0.46(-1.62%) |
Nov 01, 2012 | 28.21 | 28.50 | 28.16 | 28.47 | 1,180,685 | +0.19(+0.66%) |
Oct 31, 2012 | 28.30 | 28.42 | 27.90 | 28.28 | 10,798,343 | -0.03(-0.12%) |
Oct 26, 2012 | 28.26 | 28.32 | 28.32 | 28.32 | 280,943 | +0.03(+0.10%) |
Oct 25, 2012 | 28.30 | 28.34 | 27.98 | 28.29 | 233,026 | +0.24(+0.86%) |
Oct 24, 2012 | 28.39 | 28.43 | 28.00 | 28.05 | 209,241 | -0.21(-0.73%) |
Oct 23, 2012 | 28.45 | 28.46 | 28.06 | 28.26 | 184,531 | -0.85(-2.91%) |
Oct 19, 2012 | 29.53 | 29.55 | 28.98 | 29.10 | 166,116 | -0.44(-1.49%) |
Oct 18, 2012 | 29.36 | 29.60 | 29.36 | 29.54 | 331,631 | +0.03(+0.12%) |
Oct 17, 2012 | 29.20 | 29.53 | 29.19 | 29.51 | 408,257 | +0.35(+1.20%) |
Oct 16, 2012 | 28.85 | 29.20 | 28.85 | 29.16 | 314,703 | +0.43(+1.51%) |
Oct 15, 2012 | 28.54 | 28.76 | 28.33 | 28.72 | 682,185 | +0.13(+0.46%) |
Oct 12, 2012 | 28.73 | 28.77 | 28.41 | 28.59 | 203,971 | -0.14(-0.48%) |
Oct 11, 2012 | 28.79 | 28.95 | 28.73 | 28.73 | 187,062 | +0.21(+0.75%) |
Oct 10, 2012 | 28.90 | 28.92 | 28.47 | 28.52 | 262,160 | -0.52(-1.80%) |
Oct 09, 2012 | 29.04 | 29.29 | 29.02 | 29.04 | 182,335 | +0.01(+0.05%) |
Oct 08, 2012 | 28.85 | 29.06 | 28.80 | 29.03 | 163,364 | +0.05(+0.19%) |
Oct 05, 2012 | 29.19 | 29.23 | 28.89 | 28.97 | 161,560 | -0.07(-0.24%) |
Oct 04, 2012 | 28.87 | 29.09 | 28.85 | 29.04 | 139,136 | +0.28(+0.98%) |
Oct 03, 2012 | 29.09 | 29.09 | 28.63 | 28.76 | 157,599 | -0.36(-1.23%) |
Oct 02, 2012 | 29.25 | 29.26 | 28.97 | 29.12 | 365,298 | -0.01(-0.05%) |
Oct 01, 2012 | 29.16 | 29.38 | 29.07 | 29.13 | 668,925 | +0.14(+0.47%) |
Sep 28, 2012 | 29.01 | 29.05 | 28.81 | 28.99 | 194,437 | -0.14(-0.47%) |
Sep 27, 2012 | 28.94 | 29.19 | 28.85 | 29.13 | 146,905 | +0.40(+1.39%) |
Sep 26, 2012 | 28.92 | 28.94 | 28.68 | 28.73 | 174,195 | -0.30(-1.02%) |
Sep 25, 2012 | 29.42 | 29.49 | 29.01 | 29.03 | 145,997 | -0.30(-1.01%) |
Sep 24, 2012 | 29.25 | 29.42 | 29.23 | 29.32 | 141,074 | -0.15(-0.51%) |
Sep 21, 2012 | 29.62 | 29.66 | 29.43 | 29.47 | 199,050 | +0.06(+0.21%) |
Sep 20, 2012 | 29.08 | 29.45 | 28.99 | 29.41 | 245,186 | +0.12(+0.40%) |
Sep 19, 2012 | 29.56 | 29.56 | 29.30 | 29.30 | 159,269 | -0.26(-0.88%) |
Sep 18, 2012 | 29.69 | 29.72 | 29.39 | 29.56 | 198,679 | -0.25(-0.85%) |
Sep 17, 2012 | 29.97 | 30.14 | 29.73 | 29.81 | 277,336 | -0.25(-0.84%) |
Sep 14, 2012 | 29.81 | 30.30 | 29.80 | 30.06 | 308,245 | +0.45(+1.50%) |
Sep 13, 2012 | 29.14 | 29.77 | 28.97 | 29.62 | 440,249 | +0.52(+1.79%) |
Sep 12, 2012 | 29.06 | 29.17 | 29.01 | 29.10 | 202,355 | +0.14(+0.47%) |
Sep 11, 2012 | 28.80 | 29.03 | 28.79 | 28.96 | 150,961 | +0.27(+0.95%) |
Sep 10, 2012 | 28.79 | 28.93 | 28.67 | 28.69 | 152,008 | -0.16(-0.55%) |
Sep 07, 2012 | 28.45 | 28.84 | 28.43 | 28.84 | 142,127 | +0.47(+1.67%) |
Sep 06, 2012 | 28.00 | 28.56 | 28.00 | 28.37 | 434,304 | +0.58(+2.09%) |
Sep 05, 2012 | 27.88 | 27.97 | 27.76 | 27.79 | 336,350 | -0.10(-0.34%) |