Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 26.65 | 26.67 | 26.45 | 26.63 | 18,572,098 | -0.04(-0.13%) |
Nov 29, 2012 | 26.46 | 26.67 | 26.34 | 26.67 | 17,703,412 | +0.29(+1.09%) |
Nov 28, 2012 | 26.03 | 26.39 | 25.85 | 26.38 | 21,139,376 | +0.28(+1.06%) |
Nov 27, 2012 | 26.12 | 26.36 | 26.05 | 26.10 | 17,016,330 | +0.04(+0.16%) |
Nov 26, 2012 | 26.21 | 26.35 | 25.97 | 26.06 | 18,949,048 | -0.40(-1.50%) |
Nov 23, 2012 | 26.19 | 26.47 | 26.15 | 26.46 | 7,691,836 | +0.38(+1.44%) |
Nov 21, 2012 | 26.04 | 26.14 | 25.96 | 26.08 | 12,373,797 | +0.10(+0.38%) |
Nov 20, 2012 | 25.97 | 25.99 | 25.70 | 25.98 | 17,602,498 | +0.01(+0.03%) |
Nov 19, 2012 | 25.70 | 26.01 | 25.68 | 25.98 | 20,179,504 | +0.47(+1.86%) |
Nov 16, 2012 | 25.45 | 25.57 | 25.30 | 25.50 | 22,400,204 | +0.09(+0.36%) |
Nov 15, 2012 | 25.04 | 25.45 | 25.01 | 25.41 | 25,294,494 | +0.29(+1.17%) |
Nov 14, 2012 | 25.24 | 25.36 | 25.02 | 25.12 | 19,297,516 | -0.10(-0.41%) |
Nov 13, 2012 | 25.13 | 25.50 | 25.10 | 25.22 | 17,263,554 | +0.06(+0.22%) |
Nov 12, 2012 | 25.31 | 25.31 | 25.10 | 25.17 | 14,579,195 | -0.15(-0.58%) |
Nov 09, 2012 | 25.15 | 25.47 | 25.15 | 25.31 | 16,515,423 | -0.05(-0.19%) |
Nov 08, 2012 | 25.57 | 25.88 | 25.36 | 25.36 | 18,524,540 | -0.25(-0.98%) |
Nov 07, 2012 | 26.00 | 26.08 | 25.39 | 25.61 | 23,976,150 | -0.49(-1.87%) |
Nov 06, 2012 | 25.74 | 26.14 | 25.65 | 26.10 | 16,412,253 | +0.45(+1.77%) |
Nov 05, 2012 | 25.77 | 25.80 | 25.55 | 25.65 | 17,263,108 | -0.22(-0.84%) |
Nov 02, 2012 | 26.21 | 26.26 | 25.81 | 25.86 | 16,110,213 | -0.17(-0.67%) |
Nov 01, 2012 | 25.91 | 26.20 | 25.91 | 26.04 | 15,228,006 | +0.10(+0.40%) |
Oct 31, 2012 | 25.92 | 26.10 | 25.75 | 25.93 | 16,692,030 | +0.10(+0.38%) |
Oct 26, 2012 | 25.89 | 25.84 | 25.84 | 25.84 | 17,054,762 | -0.03(-0.13%) |
Oct 25, 2012 | 25.81 | 25.94 | 25.70 | 25.87 | 14,992,336 | +0.15(+0.57%) |
Oct 24, 2012 | 25.53 | 25.84 | 25.53 | 25.73 | 19,398,446 | +0.19(+0.74%) |
Oct 23, 2012 | 25.78 | 25.80 | 25.49 | 25.54 | 19,048,136 | -0.55(-2.11%) |
Oct 19, 2012 | 26.46 | 26.46 | 26.09 | 26.09 | 28,482,074 | -0.31(-1.16%) |
Oct 18, 2012 | 26.34 | 26.56 | 26.13 | 26.40 | 32,965,804 | +0.07(+0.27%) |
Oct 17, 2012 | 26.55 | 26.61 | 26.30 | 26.33 | 22,148,436 | -0.11(-0.42%) |
Oct 16, 2012 | 26.63 | 26.66 | 26.12 | 26.44 | 37,003,792 | -0.16(-0.60%) |
Oct 15, 2012 | 26.57 | 26.68 | 26.51 | 26.60 | 19,746,176 | -0.07(-0.26%) |
Oct 12, 2012 | 26.69 | 26.78 | 26.58 | 26.67 | 17,291,966 | +0.08(+0.31%) |
Oct 11, 2012 | 26.65 | 26.70 | 26.52 | 26.58 | 15,499,959 | +0.01(+0.05%) |
Oct 10, 2012 | 26.96 | 27.02 | 26.54 | 26.57 | 19,718,546 | -0.33(-1.22%) |
Oct 09, 2012 | 26.86 | 27.09 | 26.83 | 26.90 | 18,749,488 | -0.01(-0.05%) |
Oct 08, 2012 | 26.88 | 26.98 | 26.81 | 26.91 | 13,525,269 | +0.00(+0.00%) |
Oct 05, 2012 | 26.85 | 26.93 | 26.68 | 26.91 | 17,615,862 | +0.17(+0.65%) |
Oct 04, 2012 | 26.83 | 26.89 | 26.64 | 26.74 | 13,840,591 | +0.06(+0.24%) |
Oct 03, 2012 | 26.73 | 26.87 | 26.60 | 26.67 | 19,494,106 | -0.07(-0.26%) |
Oct 02, 2012 | 26.90 | 26.99 | 26.58 | 26.74 | 14,305,734 | -0.03(-0.10%) |
Oct 01, 2012 | 26.62 | 26.93 | 26.61 | 26.77 | 23,903,040 | +0.31(+1.19%) |
Sep 28, 2012 | 26.63 | 26.66 | 26.44 | 26.46 | 32,576,190 | -0.27(-0.99%) |
Sep 27, 2012 | 26.55 | 26.75 | 26.44 | 26.72 | 21,646,378 | +0.38(+1.46%) |
Sep 26, 2012 | 26.35 | 26.64 | 26.33 | 26.34 | 23,908,516 | +0.06(+0.21%) |
Sep 25, 2012 | 26.65 | 26.70 | 26.27 | 26.28 | 28,970,736 | -0.31(-1.15%) |
Sep 24, 2012 | 26.37 | 26.67 | 26.37 | 26.59 | 31,398,474 | +0.06(+0.24%) |
Sep 21, 2012 | 27.02 | 27.02 | 26.42 | 26.53 | 141,909,888 | -0.43(-1.58%) |
Sep 20, 2012 | 26.78 | 27.11 | 26.77 | 26.95 | 38,654,508 | +0.08(+0.31%) |
Sep 19, 2012 | 26.97 | 27.07 | 26.79 | 26.87 | 37,670,224 | -0.07(-0.26%) |
Sep 18, 2012 | 26.77 | 27.20 | 26.72 | 26.94 | 34,942,096 | +0.19(+0.70%) |
Sep 17, 2012 | 26.62 | 26.77 | 26.53 | 26.75 | 33,824,724 | +0.16(+0.60%) |
Sep 14, 2012 | 26.89 | 26.89 | 26.51 | 26.59 | 35,974,128 | -0.16(-0.60%) |
Sep 13, 2012 | 26.32 | 26.85 | 26.23 | 26.75 | 34,124,556 | +0.56(+2.13%) |
Sep 12, 2012 | 26.36 | 26.39 | 26.16 | 26.19 | 20,976,596 | +0.02(+0.09%) |
Sep 11, 2012 | 26.07 | 26.21 | 26.02 | 26.17 | 23,823,078 | +0.08(+0.29%) |
Sep 10, 2012 | 26.30 | 26.31 | 26.04 | 26.09 | 26,293,606 | -0.17(-0.63%) |
Sep 07, 2012 | 26.59 | 26.67 | 26.15 | 26.26 | 23,660,940 | -0.17(-0.66%) |
Sep 06, 2012 | 26.18 | 26.54 | 26.12 | 26.43 | 28,654,968 | +0.44(+1.71%) |
Sep 05, 2012 | 25.88 | 26.06 | 25.71 | 25.99 | 30,077,962 | +0.16(+0.62%) |