Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 26.86 | 27.48 | 26.74 | 26.99 | 4,134,110 | -0.04(-0.15%) |
Nov 29, 2012 | 27.46 | 27.69 | 26.70 | 27.03 | 4,411,194 | -0.18(-0.66%) |
Nov 28, 2012 | 26.28 | 27.75 | 25.20 | 27.21 | 8,432,976 | +0.93(+3.54%) |
Nov 27, 2012 | 25.20 | 27.27 | 25.10 | 26.28 | 10,878,621 | +0.97(+3.83%) |
Nov 26, 2012 | 24.75 | 25.48 | 24.41 | 25.31 | 3,241,363 | +0.86(+3.52%) |
Nov 23, 2012 | 24.49 | 24.98 | 24.35 | 24.45 | 1,262,180 | -0.02(-0.08%) |
Nov 21, 2012 | 24.29 | 24.52 | 24.06 | 24.47 | 2,036,480 | +0.60(+2.51%) |
Nov 20, 2012 | 24.03 | 24.03 | 23.41 | 23.87 | 1,941,353 | -0.28(-1.16%) |
Nov 19, 2012 | 24.16 | 24.37 | 23.70 | 24.15 | 2,752,512 | +0.61(+2.59%) |
Nov 16, 2012 | 23.40 | 23.72 | 22.62 | 23.54 | 3,431,374 | +0.29(+1.25%) |
Nov 15, 2012 | 23.55 | 23.75 | 22.52 | 23.25 | 3,585,897 | -0.20(-0.85%) |
Nov 14, 2012 | 24.78 | 24.86 | 23.28 | 23.45 | 3,258,459 | -0.95(-3.89%) |
Nov 13, 2012 | 25.26 | 25.40 | 24.34 | 24.40 | 3,534,056 | -1.03(-4.05%) |
Nov 12, 2012 | 24.75 | 25.97 | 24.67 | 25.43 | 4,915,453 | +0.88(+3.58%) |
Nov 09, 2012 | 24.50 | 25.37 | 24.39 | 24.55 | 4,081,838 | +0.40(+1.66%) |
Nov 08, 2012 | 24.24 | 24.70 | 24.02 | 24.15 | 3,927,777 | +0.48(+2.01%) |
Nov 07, 2012 | 25.15 | 25.64 | 23.63 | 23.67 | 6,885,420 | -1.12(-4.51%) |
Nov 06, 2012 | 23.27 | 25.28 | 23.25 | 24.79 | 6,322,911 | +1.47(+6.29%) |
Nov 05, 2012 | 22.55 | 23.44 | 22.52 | 23.32 | 3,243,713 | +0.79(+3.48%) |
Nov 02, 2012 | 22.85 | 23.53 | 22.20 | 22.54 | 7,663,080 | -2.21(-8.92%) |
Nov 01, 2012 | 24.50 | 24.90 | 24.14 | 24.75 | 4,988,944 | +0.45(+1.85%) |
Oct 31, 2012 | 24.20 | 24.37 | 23.83 | 24.30 | 2,341,109 | +0.33(+1.38%) |
Oct 26, 2012 | 23.77 | 23.97 | 23.97 | 23.97 | 2,880,100 | +0.20(+0.84%) |
Oct 25, 2012 | 23.60 | 24.08 | 22.75 | 23.77 | 4,120,994 | +0.41(+1.76%) |
Oct 24, 2012 | 23.49 | 23.73 | 22.84 | 23.36 | 2,478,649 | +0.05(+0.20%) |
Oct 23, 2012 | 22.99 | 23.52 | 22.56 | 23.31 | 3,205,427 | -0.23(-0.96%) |
Oct 19, 2012 | 24.85 | 25.00 | 23.21 | 23.54 | 6,594,027 | -1.60(-6.36%) |
Oct 18, 2012 | 24.99 | 25.55 | 24.60 | 25.14 | 4,650,766 | -0.03(-0.12%) |
Oct 17, 2012 | 24.60 | 25.94 | 24.50 | 25.17 | 10,459,238 | +1.08(+4.48%) |
Oct 16, 2012 | 22.40 | 24.30 | 22.22 | 24.09 | 8,316,286 | +1.84(+8.27%) |
Oct 15, 2012 | 22.22 | 22.40 | 21.82 | 22.25 | 3,616,082 | +0.14(+0.63%) |
Oct 12, 2012 | 21.80 | 22.33 | 21.74 | 22.11 | 3,699,200 | +0.39(+1.80%) |
Oct 11, 2012 | 21.84 | 22.19 | 21.50 | 21.72 | 6,292,857 | +0.68(+3.23%) |
Oct 10, 2012 | 20.85 | 21.29 | 20.56 | 21.04 | 5,314,414 | +0.24(+1.15%) |
Oct 09, 2012 | 20.40 | 21.13 | 20.12 | 20.80 | 6,341,662 | +0.54(+2.67%) |
Oct 08, 2012 | 20.38 | 20.94 | 20.14 | 20.26 | 4,584,602 | +0.19(+0.95%) |
Oct 05, 2012 | 21.90 | 22.12 | 19.68 | 20.07 | 15,019,643 | -2.48(-11.00%) |
Oct 04, 2012 | 22.27 | 23.15 | 21.60 | 22.55 | 6,370,462 | +0.56(+2.52%) |
Oct 03, 2012 | 23.00 | 23.39 | 21.80 | 22.00 | 5,578,256 | -0.88(-3.87%) |
Oct 02, 2012 | 22.39 | 23.29 | 21.92 | 22.88 | 6,207,352 | +0.95(+4.33%) |
Oct 01, 2012 | 22.43 | 22.60 | 21.81 | 21.93 | 4,710,540 | -0.21(-0.97%) |
Sep 28, 2012 | 22.51 | 23.00 | 22.02 | 22.14 | 5,970,416 | -0.96(-4.18%) |
Sep 27, 2012 | 21.60 | 24.33 | 21.56 | 23.11 | 14,626,801 | +2.21(+10.57%) |
Sep 26, 2012 | 20.55 | 21.33 | 20.00 | 20.90 | 4,926,478 | +0.39(+1.89%) |
Sep 25, 2012 | 21.41 | 21.73 | 20.50 | 20.51 | 5,736,692 | -0.49(-2.33%) |
Sep 24, 2012 | 20.93 | 21.15 | 20.32 | 21.00 | 5,670,670 | -0.20(-0.94%) |
Sep 21, 2012 | 22.33 | 22.78 | 21.02 | 21.20 | 9,799,691 | -1.37(-6.05%) |
Sep 20, 2012 | 23.49 | 23.58 | 22.35 | 22.57 | 6,166,435 | -0.91(-3.89%) |
Sep 19, 2012 | 23.42 | 24.60 | 23.22 | 23.48 | 7,274,161 | +0.33(+1.43%) |
Sep 18, 2012 | 23.21 | 23.95 | 22.60 | 23.15 | 5,892,304 | -0.09(-0.39%) |
Sep 17, 2012 | 24.54 | 24.59 | 23.03 | 23.24 | 6,264,809 | -1.37(-5.57%) |
Sep 14, 2012 | 23.01 | 24.93 | 22.85 | 24.61 | 10,226,469 | +2.00(+8.87%) |
Sep 13, 2012 | 22.55 | 22.80 | 21.71 | 22.61 | 7,110,991 | +0.12(+0.56%) |
Sep 12, 2012 | 22.04 | 22.69 | 21.85 | 22.48 | 6,759,366 | +0.68(+3.12%) |
Sep 11, 2012 | 21.58 | 22.23 | 21.26 | 21.80 | 8,077,264 | +1.01(+4.86%) |
Sep 10, 2012 | 20.74 | 21.71 | 20.64 | 20.79 | 7,506,744 | +0.35(+1.71%) |
Sep 07, 2012 | 20.12 | 20.67 | 19.38 | 20.44 | 10,540,278 | +0.41(+2.05%) |
Sep 06, 2012 | 19.00 | 21.05 | 18.71 | 20.03 | 13,615,249 | +1.38(+7.40%) |
Sep 05, 2012 | 19.26 | 19.45 | 18.57 | 18.65 | 6,709,663 | -0.27(-1.43%) |