Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 27.99 | 28.14 | 27.99 | 28.08 | 27,486 | +0.09(+0.32%) |
Nov 29, 2012 | 28.05 | 28.13 | 27.91 | 27.99 | 31,072 | +0.20(+0.72%) |
Nov 28, 2012 | 27.55 | 27.79 | 27.51 | 27.79 | 18,559 | -0.16(-0.57%) |
Nov 27, 2012 | 28.07 | 28.07 | 27.94 | 27.95 | 3,082 | -0.14(-0.50%) |
Nov 26, 2012 | 28.11 | 28.15 | 28.03 | 28.09 | 12,618 | -0.30(-1.05%) |
Nov 23, 2012 | 28.24 | 28.43 | 28.24 | 28.39 | 30,445 | +0.13(+0.46%) |
Nov 21, 2012 | 28.16 | 28.28 | 27.93 | 28.26 | 32,907 | +0.28(+0.99%) |
Nov 20, 2012 | 28.17 | 28.29 | 27.73 | 27.98 | 19,643 | -0.32(-1.12%) |
Nov 19, 2012 | 28.12 | 28.44 | 28.12 | 28.30 | 42,394 | +0.58(+2.09%) |
Nov 16, 2012 | 27.64 | 27.74 | 27.51 | 27.72 | 30,518 | +0.31(+1.11%) |
Nov 15, 2012 | 27.80 | 27.83 | 27.32 | 27.41 | 14,564 | -0.20(-0.71%) |
Nov 14, 2012 | 27.47 | 27.74 | 27.40 | 27.61 | 132,172 | +0.23(+0.84%) |
Nov 13, 2012 | 27.38 | 27.41 | 27.26 | 27.38 | 5,642 | -0.06(-0.22%) |
Nov 12, 2012 | 27.57 | 27.61 | 27.43 | 27.44 | 9,476 | -0.07(-0.25%) |
Nov 09, 2012 | 27.04 | 27.56 | 27.04 | 27.51 | 62,056 | +0.47(+1.74%) |
Nov 08, 2012 | 27.16 | 27.16 | 26.81 | 27.04 | 31,213 | +0.02(+0.07%) |
Nov 07, 2012 | 27.53 | 27.53 | 26.94 | 27.02 | 23,001 | -0.92(-3.29%) |
Nov 06, 2012 | 27.49 | 28.03 | 27.41 | 27.94 | 53,360 | +0.69(+2.53%) |
Nov 05, 2012 | 26.84 | 27.30 | 26.77 | 27.25 | 19,718 | +0.42(+1.57%) |
Nov 02, 2012 | 27.30 | 27.30 | 26.80 | 26.83 | 27,774 | -0.60(-2.19%) |
Nov 01, 2012 | 27.35 | 27.55 | 27.35 | 27.43 | 246,232 | +0.08(+0.29%) |
Oct 31, 2012 | 27.59 | 27.88 | 27.35 | 27.35 | 337,519 | -0.19(-0.69%) |
Oct 26, 2012 | 27.47 | 27.54 | 27.54 | 27.54 | 61,900 | +0.11(+0.40%) |
Oct 25, 2012 | 27.36 | 27.43 | 27.18 | 27.43 | 50,441 | +0.28(+1.03%) |
Oct 24, 2012 | 27.36 | 27.36 | 26.99 | 27.15 | 60,272 | -0.19(-0.69%) |
Oct 23, 2012 | 27.38 | 27.41 | 27.18 | 27.34 | 152,386 | -0.76(-2.72%) |
Oct 19, 2012 | 28.57 | 28.57 | 28.08 | 28.10 | 33,080 | -0.52(-1.81%) |
Oct 18, 2012 | 28.39 | 28.68 | 28.32 | 28.62 | 110,831 | -0.12(-0.41%) |
Oct 17, 2012 | 28.88 | 28.93 | 28.65 | 28.74 | 42,091 | -0.12(-0.42%) |
Oct 16, 2012 | 28.86 | 28.89 | 28.75 | 28.86 | 28,025 | -0.02(-0.07%) |
Oct 15, 2012 | 28.70 | 28.92 | 28.50 | 28.88 | 44,685 | +0.00(+0.00%) |
Oct 12, 2012 | 29.32 | 29.32 | 28.71 | 28.88 | 55,912 | -0.32(-1.10%) |
Oct 11, 2012 | 28.99 | 29.21 | 28.93 | 29.20 | 304,236 | +0.37(+1.28%) |
Oct 10, 2012 | 28.90 | 29.13 | 28.78 | 28.83 | 90,085 | +0.01(+0.03%) |
Oct 09, 2012 | 28.56 | 28.92 | 28.51 | 28.82 | 76,073 | +0.51(+1.82%) |
Oct 08, 2012 | 28.27 | 28.35 | 28.22 | 28.31 | 161,534 | -0.02(-0.08%) |
Oct 05, 2012 | 28.46 | 28.46 | 28.10 | 28.33 | 35,144 | -0.10(-0.35%) |
Oct 04, 2012 | 27.79 | 28.47 | 27.72 | 28.43 | 128,383 | +1.00(+3.65%) |
Oct 03, 2012 | 27.87 | 27.87 | 27.40 | 27.43 | 72,052 | -0.86(-3.04%) |
Oct 02, 2012 | 28.49 | 28.49 | 28.26 | 28.29 | 25,954 | -0.21(-0.74%) |
Oct 01, 2012 | 28.66 | 28.73 | 28.33 | 28.50 | 67,780 | +0.07(+0.25%) |
Sep 28, 2012 | 28.41 | 28.50 | 28.30 | 28.43 | 86,333 | +0.01(+0.04%) |
Sep 27, 2012 | 28.24 | 28.45 | 28.18 | 28.42 | 56,488 | +0.59(+2.12%) |
Sep 26, 2012 | 27.23 | 27.89 | 27.23 | 27.83 | 44,780 | -0.10(-0.35%) |
Sep 25, 2012 | 28.07 | 28.21 | 27.88 | 27.93 | 29,815 | +0.08(+0.28%) |
Sep 24, 2012 | 27.92 | 27.92 | 27.70 | 27.85 | 15,611 | -0.35(-1.24%) |
Sep 21, 2012 | 28.07 | 28.22 | 28.07 | 28.20 | 23,858 | +0.26(+0.93%) |
Sep 20, 2012 | 27.68 | 27.95 | 27.58 | 27.94 | 28,327 | +0.48(+1.75%) |
Sep 19, 2012 | 28.07 | 28.07 | 27.39 | 27.46 | 75,288 | -0.98(-3.45%) |
Sep 18, 2012 | 28.83 | 28.84 | 28.35 | 28.44 | 78,421 | -0.28(-0.97%) |
Sep 17, 2012 | 29.49 | 29.50 | 28.29 | 28.72 | 85,616 | -0.81(-2.74%) |
Sep 14, 2012 | 29.60 | 29.72 | 29.47 | 29.53 | 35,926 | +0.21(+0.72%) |
Sep 13, 2012 | 29.26 | 29.59 | 28.98 | 29.32 | 172,824 | +0.09(+0.31%) |
Sep 12, 2012 | 29.18 | 29.28 | 29.13 | 29.23 | 51,251 | +0.10(+0.34%) |
Sep 11, 2012 | 29.04 | 29.14 | 29.04 | 29.13 | 17,263 | +0.17(+0.59%) |
Sep 10, 2012 | 28.76 | 28.96 | 28.76 | 28.96 | 9,969 | +0.10(+0.35%) |
Sep 07, 2012 | 28.60 | 28.86 | 28.39 | 28.86 | 82,405 | +0.33(+1.16%) |
Sep 06, 2012 | 28.81 | 29.02 | 28.52 | 28.53 | 34,547 | -0.12(-0.42%) |
Sep 05, 2012 | 28.73 | 28.73 | 28.55 | 28.65 | 47,908 | -0.15(-0.52%) |