Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 28.85 | 29.00 | 28.82 | 28.91 | 7,201,733 | +0.02(+0.08%) |
Nov 29, 2012 | 28.81 | 28.98 | 28.75 | 28.89 | 7,841,889 | +0.20(+0.69%) |
Nov 28, 2012 | 28.31 | 28.71 | 28.15 | 28.69 | 11,307,776 | +0.12(+0.43%) |
Nov 27, 2012 | 28.68 | 28.82 | 28.56 | 28.57 | 6,460,697 | -0.13(-0.45%) |
Nov 26, 2012 | 28.60 | 28.70 | 28.42 | 28.70 | 7,344,257 | +0.02(+0.08%) |
Nov 23, 2012 | 28.47 | 28.69 | 28.40 | 28.68 | 3,967,128 | +0.36(+1.28%) |
Nov 21, 2012 | 28.23 | 28.34 | 28.16 | 28.31 | 6,002,725 | +0.05(+0.17%) |
Nov 20, 2012 | 28.15 | 28.42 | 28.07 | 28.27 | 8,572,785 | +0.03(+0.10%) |
Nov 19, 2012 | 27.97 | 28.27 | 27.86 | 28.24 | 22,593,016 | +0.78(+2.83%) |
Nov 16, 2012 | 27.49 | 27.56 | 27.13 | 27.46 | 11,119,934 | +0.06(+0.23%) |
Nov 15, 2012 | 27.49 | 27.62 | 27.19 | 27.40 | 10,380,797 | -0.09(-0.33%) |
Nov 14, 2012 | 27.97 | 28.04 | 27.44 | 27.49 | 13,132,423 | -0.48(-1.70%) |
Nov 13, 2012 | 27.86 | 28.23 | 27.77 | 27.97 | 7,292,991 | -0.05(-0.17%) |
Nov 12, 2012 | 28.15 | 28.19 | 27.97 | 28.01 | 5,888,996 | +0.00(+0.00%) |
Nov 09, 2012 | 27.94 | 28.39 | 27.92 | 28.01 | 11,320,455 | -0.06(-0.20%) |
Nov 08, 2012 | 28.51 | 28.55 | 28.00 | 28.07 | 8,799,887 | -0.39(-1.36%) |
Nov 07, 2012 | 28.57 | 28.67 | 28.17 | 28.45 | 12,301,187 | -0.46(-1.58%) |
Nov 06, 2012 | 28.68 | 29.08 | 28.64 | 28.91 | 7,167,914 | +0.30(+1.05%) |
Nov 05, 2012 | 28.34 | 28.68 | 28.30 | 28.61 | 6,725,104 | +0.20(+0.69%) |
Nov 02, 2012 | 29.14 | 29.15 | 28.40 | 28.42 | 8,474,548 | -0.52(-1.80%) |
Nov 01, 2012 | 28.45 | 28.96 | 28.39 | 28.94 | 7,692,312 | +0.55(+1.94%) |
Oct 31, 2012 | 28.42 | 28.63 | 28.12 | 28.38 | 17,924,176 | -0.06(-0.22%) |
Oct 26, 2012 | 28.34 | 28.45 | 28.45 | 28.45 | 11,407,913 | +0.06(+0.19%) |
Oct 25, 2012 | 28.66 | 28.68 | 28.20 | 28.39 | 10,059,862 | -0.06(-0.22%) |
Oct 24, 2012 | 28.70 | 28.74 | 28.40 | 28.45 | 12,841,537 | -0.01(-0.05%) |
Oct 23, 2012 | 28.65 | 28.73 | 28.27 | 28.47 | 19,616,890 | -0.75(-2.57%) |
Oct 19, 2012 | 29.70 | 29.70 | 29.12 | 29.22 | 11,649,772 | -0.62(-2.09%) |
Oct 18, 2012 | 29.70 | 29.97 | 29.64 | 29.84 | 8,748,364 | +0.01(+0.04%) |
Oct 17, 2012 | 29.69 | 29.86 | 29.56 | 29.83 | 15,408,855 | +0.24(+0.81%) |
Oct 16, 2012 | 29.01 | 29.61 | 29.00 | 29.59 | 15,598,136 | +0.69(+2.40%) |
Oct 15, 2012 | 28.67 | 28.92 | 28.56 | 28.90 | 7,149,678 | +0.24(+0.85%) |
Oct 12, 2012 | 28.79 | 28.96 | 28.56 | 28.65 | 7,741,351 | -0.13(-0.44%) |
Oct 11, 2012 | 28.92 | 29.07 | 28.78 | 28.78 | 8,403,822 | +0.12(+0.41%) |
Oct 10, 2012 | 28.93 | 28.96 | 28.59 | 28.66 | 10,947,605 | -0.32(-1.09%) |
Oct 09, 2012 | 29.27 | 29.40 | 28.95 | 28.97 | 10,908,319 | -0.28(-0.94%) |
Oct 08, 2012 | 29.11 | 29.34 | 29.07 | 29.25 | 4,645,122 | -0.06(-0.19%) |
Oct 05, 2012 | 29.31 | 29.56 | 29.21 | 29.31 | 7,837,850 | +0.14(+0.49%) |
Oct 04, 2012 | 29.01 | 29.27 | 28.94 | 29.16 | 7,613,364 | +0.37(+1.29%) |
Oct 03, 2012 | 28.89 | 28.94 | 28.66 | 28.79 | 10,203,920 | -0.13(-0.46%) |
Oct 02, 2012 | 29.14 | 29.18 | 28.75 | 28.93 | 6,950,548 | -0.16(-0.54%) |
Oct 01, 2012 | 29.18 | 29.40 | 29.01 | 29.08 | 7,150,986 | +0.09(+0.33%) |
Sep 28, 2012 | 28.98 | 29.05 | 28.83 | 28.99 | 5,927,627 | -0.17(-0.57%) |
Sep 27, 2012 | 29.05 | 29.21 | 28.83 | 29.16 | 5,759,214 | +0.35(+1.23%) |
Sep 26, 2012 | 28.82 | 28.96 | 28.60 | 28.80 | 7,296,875 | -0.14(-0.49%) |
Sep 25, 2012 | 29.54 | 29.54 | 28.93 | 28.94 | 9,390,121 | -0.47(-1.59%) |
Sep 24, 2012 | 29.24 | 29.52 | 29.20 | 29.41 | 6,346,183 | -0.09(-0.29%) |
Sep 21, 2012 | 29.86 | 29.94 | 29.42 | 29.50 | 12,143,587 | -0.13(-0.45%) |
Sep 20, 2012 | 29.40 | 29.66 | 29.25 | 29.63 | 6,619,872 | -0.05(-0.16%) |
Sep 19, 2012 | 29.65 | 29.80 | 29.56 | 29.68 | 8,423,627 | +0.16(+0.56%) |
Sep 18, 2012 | 29.52 | 29.57 | 29.32 | 29.51 | 11,101,618 | -0.08(-0.26%) |
Sep 17, 2012 | 29.86 | 29.87 | 29.51 | 29.59 | 7,718,318 | -0.46(-1.54%) |
Sep 14, 2012 | 29.92 | 30.23 | 29.89 | 30.05 | 12,115,917 | +0.37(+1.24%) |
Sep 13, 2012 | 28.96 | 29.83 | 28.89 | 29.69 | 16,786,640 | +0.71(+2.46%) |
Sep 12, 2012 | 29.11 | 29.15 | 28.80 | 28.97 | 9,459,459 | -0.04(-0.14%) |
Sep 11, 2012 | 29.00 | 29.19 | 28.90 | 29.01 | 8,468,803 | +0.10(+0.35%) |
Sep 10, 2012 | 28.86 | 29.18 | 28.86 | 28.91 | 9,953,400 | -0.05(-0.16%) |
Sep 07, 2012 | 28.60 | 28.98 | 28.57 | 28.96 | 14,604,389 | +0.56(+1.97%) |
Sep 06, 2012 | 27.90 | 28.44 | 27.88 | 28.40 | 10,972,249 | +0.69(+2.50%) |
Sep 05, 2012 | 27.56 | 27.75 | 27.48 | 27.70 | 9,020,564 | +0.13(+0.45%) |