Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 27.21 | 27.21 | 27.04 | 27.19 | 6,149 | -0.00(-0.00%) |
Nov 29, 2012 | 27.38 | 27.38 | 27.03 | 27.19 | 5,391 | +0.14(+0.52%) |
Nov 28, 2012 | 26.96 | 27.07 | 26.84 | 27.05 | 3,854 | -0.02(-0.06%) |
Nov 27, 2012 | 27.03 | 27.16 | 27.02 | 27.07 | 1,495 | +0.09(+0.32%) |
Nov 26, 2012 | 26.97 | 27.12 | 26.96 | 26.98 | 1,986 | +0.05(+0.19%) |
Nov 23, 2012 | 26.95 | 27.01 | 26.87 | 26.93 | 1,722 | +0.15(+0.56%) |
Nov 21, 2012 | 26.75 | 26.78 | 26.60 | 26.78 | 3,633 | +0.10(+0.37%) |
Nov 20, 2012 | 26.63 | 26.70 | 26.45 | 26.68 | 6,184 | +0.14(+0.53%) |
Nov 19, 2012 | 26.50 | 26.54 | 26.27 | 26.54 | 6,477 | +0.39(+1.49%) |
Nov 16, 2012 | 25.91 | 26.15 | 25.62 | 26.15 | 8,727 | +0.38(+1.47%) |
Nov 15, 2012 | 26.01 | 26.02 | 25.68 | 25.77 | 16,056 | -0.50(-1.92%) |
Nov 14, 2012 | 26.92 | 26.92 | 26.27 | 26.27 | 15,355 | -0.47(-1.74%) |
Nov 13, 2012 | 26.78 | 26.85 | 26.70 | 26.74 | 56,458 | -0.01(-0.03%) |
Nov 12, 2012 | 26.85 | 26.85 | 26.65 | 26.75 | 3,831 | -0.14(-0.53%) |
Nov 09, 2012 | 26.62 | 26.89 | 26.55 | 26.89 | 6,098 | +0.12(+0.45%) |
Nov 08, 2012 | 27.06 | 27.10 | 26.75 | 26.77 | 6,881 | -0.37(-1.36%) |
Nov 07, 2012 | 27.06 | 27.25 | 27.06 | 27.14 | 2,033 | -0.25(-0.93%) |
Nov 06, 2012 | 27.50 | 27.50 | 27.24 | 27.39 | 2,306 | +0.02(+0.08%) |
Nov 05, 2012 | 27.25 | 27.40 | 27.08 | 27.37 | 2,712 | -0.02(-0.06%) |
Nov 02, 2012 | 27.37 | 27.53 | 27.32 | 27.39 | 3,888 | +0.21(+0.76%) |
Nov 01, 2012 | 27.33 | 27.40 | 27.18 | 27.18 | 18,602 | +0.02(+0.07%) |
Oct 31, 2012 | 27.18 | 27.22 | 26.50 | 27.16 | 16,884 | +0.23(+0.85%) |
Oct 26, 2012 | 27.00 | 26.93 | 26.93 | 26.93 | 2,700 | -0.20(-0.75%) |
Oct 25, 2012 | 27.47 | 27.51 | 26.93 | 27.13 | 7,465 | -0.15(-0.54%) |
Oct 24, 2012 | 27.30 | 27.35 | 27.20 | 27.28 | 2,396 | -0.03(-0.11%) |
Oct 23, 2012 | 27.39 | 27.39 | 27.09 | 27.31 | 6,872 | -0.24(-0.87%) |
Oct 19, 2012 | 27.85 | 27.85 | 27.50 | 27.55 | 49,039 | -0.20(-0.72%) |
Oct 18, 2012 | 27.72 | 27.85 | 27.72 | 27.75 | 13,410 | +0.08(+0.31%) |
Oct 17, 2012 | 27.61 | 27.67 | 27.47 | 27.67 | 7,338 | +0.08(+0.27%) |
Oct 16, 2012 | 27.70 | 27.70 | 27.46 | 27.59 | 8,632 | -0.01(-0.04%) |
Oct 15, 2012 | 28.05 | 28.05 | 27.27 | 27.60 | 6,991 | +0.04(+0.15%) |
Oct 12, 2012 | 27.68 | 27.74 | 27.56 | 27.56 | 2,048 | -0.06(-0.22%) |
Oct 11, 2012 | 27.59 | 27.68 | 27.57 | 27.62 | 2,558 | +0.15(+0.55%) |
Oct 10, 2012 | 27.40 | 27.51 | 27.36 | 27.47 | 4,693 | +0.05(+0.18%) |
Oct 09, 2012 | 27.50 | 27.55 | 27.36 | 27.42 | 11,151 | -0.07(-0.25%) |
Oct 08, 2012 | 27.49 | 27.49 | 27.33 | 27.49 | 9,068 | -0.00(-0.00%) |
Oct 05, 2012 | 27.45 | 27.62 | 27.45 | 27.49 | 3,260 | +0.15(+0.55%) |
Oct 04, 2012 | 27.43 | 27.48 | 27.19 | 27.34 | 21,413 | -0.03(-0.11%) |
Oct 03, 2012 | 27.20 | 27.43 | 27.19 | 27.37 | 4,132 | +0.19(+0.69%) |
Oct 02, 2012 | 27.07 | 27.19 | 27.05 | 27.18 | 5,821 | +0.35(+1.31%) |
Oct 01, 2012 | 27.12 | 27.22 | 26.75 | 26.83 | 17,780 | -0.17(-0.63%) |
Sep 28, 2012 | 27.07 | 27.27 | 27.00 | 27.00 | 25,665 | -0.16(-0.59%) |
Sep 27, 2012 | 27.13 | 27.32 | 27.13 | 27.16 | 8,293 | +0.03(+0.11%) |
Sep 26, 2012 | 27.01 | 27.37 | 27.01 | 27.13 | 7,320 | +0.03(+0.11%) |
Sep 25, 2012 | 27.73 | 27.67 | 27.10 | 27.10 | 45,914 | -0.38(-1.38%) |
Sep 24, 2012 | 28.10 | 28.15 | 27.48 | 27.48 | 7,313 | -0.10(-0.36%) |
Sep 21, 2012 | 27.62 | 27.62 | 27.44 | 27.58 | 4,706 | +0.20(+0.75%) |
Sep 20, 2012 | 27.40 | 27.40 | 27.34 | 27.38 | 1,634 | -0.18(-0.64%) |
Sep 19, 2012 | 27.68 | 27.76 | 27.55 | 27.55 | 6,368 | -0.13(-0.47%) |
Sep 18, 2012 | 27.76 | 27.79 | 27.55 | 27.68 | 12,898 | -0.08(-0.29%) |
Sep 17, 2012 | 27.89 | 27.89 | 27.76 | 27.76 | 9,265 | -0.12(-0.43%) |
Sep 14, 2012 | 27.70 | 28.05 | 27.70 | 27.88 | 20,735 | +0.12(+0.43%) |
Sep 13, 2012 | 27.73 | 27.89 | 27.50 | 27.76 | 8,676 | +0.23(+0.84%) |
Sep 12, 2012 | 27.91 | 27.91 | 27.44 | 27.53 | 8,483 | +0.16(+0.58%) |
Sep 11, 2012 | 27.35 | 27.43 | 27.30 | 27.37 | 8,771 | +0.02(+0.09%) |
Sep 10, 2012 | 27.30 | 27.42 | 27.30 | 27.35 | 4,160 | -0.12(-0.45%) |
Sep 07, 2012 | 27.54 | 27.54 | 27.39 | 27.47 | 13,635 | -0.02(-0.07%) |
Sep 06, 2012 | 27.37 | 27.49 | 27.34 | 27.49 | 9,839 | +0.27(+0.99%) |
Sep 05, 2012 | 27.25 | 27.66 | 27.17 | 27.22 | 125,278 | +0.05(+0.18%) |