Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 24.91 | 25.03 | 24.64 | 24.95 | 3,163,932 | -0.02(-0.08%) |
Nov 29, 2012 | 24.75 | 24.98 | 24.54 | 24.97 | 2,191,069 | +0.44(+1.78%) |
Nov 28, 2012 | 24.23 | 24.69 | 24.19 | 24.54 | 2,830,056 | +0.09(+0.38%) |
Nov 27, 2012 | 24.28 | 24.92 | 23.93 | 24.44 | 2,776,316 | +0.06(+0.25%) |
Nov 26, 2012 | 24.30 | 24.48 | 24.29 | 24.38 | 3,737,456 | -0.20(-0.80%) |
Nov 23, 2012 | 24.24 | 24.60 | 24.12 | 24.58 | 723,080 | +0.59(+2.48%) |
Nov 21, 2012 | 23.99 | 24.32 | 23.79 | 23.98 | 3,011,932 | +0.08(+0.31%) |
Nov 20, 2012 | 23.86 | 24.10 | 23.69 | 23.91 | 2,562,420 | +0.01(+0.05%) |
Nov 19, 2012 | 23.67 | 24.04 | 23.67 | 23.90 | 3,352,375 | +0.65(+2.82%) |
Nov 16, 2012 | 22.78 | 23.54 | 22.78 | 23.24 | 4,424,903 | -0.07(-0.29%) |
Nov 15, 2012 | 23.11 | 23.60 | 23.06 | 23.31 | 3,664,351 | +0.19(+0.81%) |
Nov 14, 2012 | 23.44 | 23.59 | 23.01 | 23.12 | 4,164,032 | -0.27(-1.16%) |
Nov 13, 2012 | 23.39 | 23.67 | 23.37 | 23.39 | 2,732,813 | -0.14(-0.58%) |
Nov 12, 2012 | 23.93 | 23.99 | 23.50 | 23.53 | 2,806,378 | -0.27(-1.14%) |
Nov 09, 2012 | 23.37 | 24.02 | 23.34 | 23.80 | 3,784,596 | +0.42(+1.80%) |
Nov 08, 2012 | 24.64 | 24.64 | 23.37 | 23.38 | 5,925,455 | -1.13(-4.62%) |
Nov 07, 2012 | 25.08 | 25.08 | 24.38 | 24.51 | 4,650,915 | -1.12(-4.38%) |
Nov 06, 2012 | 25.33 | 25.75 | 25.21 | 25.63 | 2,408,334 | +0.30(+1.19%) |
Nov 05, 2012 | 24.92 | 25.44 | 24.84 | 25.33 | 2,433,545 | +0.36(+1.43%) |
Nov 02, 2012 | 25.40 | 25.51 | 24.89 | 24.97 | 2,878,997 | -0.18(-0.73%) |
Nov 01, 2012 | 24.80 | 25.36 | 24.66 | 25.16 | 4,621,745 | +0.38(+1.55%) |
Oct 31, 2012 | 23.89 | 24.87 | 23.60 | 24.77 | 6,593,488 | +0.79(+3.31%) |
Oct 26, 2012 | 24.23 | 23.98 | 23.98 | 23.98 | 5,873,721 | -0.36(-1.47%) |
Oct 25, 2012 | 24.38 | 24.57 | 24.03 | 24.34 | 2,589,004 | +0.25(+1.03%) |
Oct 24, 2012 | 24.41 | 24.49 | 23.96 | 24.09 | 3,455,505 | -0.18(-0.73%) |
Oct 23, 2012 | 23.96 | 24.35 | 23.66 | 24.27 | 2,969,460 | -0.50(-2.01%) |
Oct 19, 2012 | 25.05 | 25.36 | 24.71 | 24.76 | 1,850,562 | -0.42(-1.67%) |
Oct 18, 2012 | 25.19 | 25.52 | 24.94 | 25.18 | 2,148,860 | -0.04(-0.16%) |
Oct 17, 2012 | 25.41 | 25.53 | 25.03 | 25.23 | 2,233,382 | -0.08(-0.31%) |
Oct 16, 2012 | 25.14 | 25.44 | 24.84 | 25.30 | 3,150,275 | +0.14(+0.57%) |
Oct 15, 2012 | 25.15 | 25.34 | 24.65 | 25.16 | 3,051,566 | +0.11(+0.42%) |
Oct 12, 2012 | 25.57 | 26.05 | 24.96 | 25.06 | 2,968,445 | -0.11(-0.43%) |
Oct 11, 2012 | 25.55 | 25.72 | 25.04 | 25.17 | 3,936,944 | +0.02(+0.07%) |
Oct 10, 2012 | 26.05 | 26.05 | 25.06 | 25.15 | 6,442,129 | -0.99(-3.80%) |
Oct 09, 2012 | 27.01 | 27.15 | 26.08 | 26.14 | 4,974,915 | -1.18(-4.33%) |
Oct 08, 2012 | 27.56 | 27.58 | 27.19 | 27.32 | 1,963,366 | -0.42(-1.51%) |
Oct 05, 2012 | 27.68 | 28.18 | 27.53 | 27.74 | 3,595,167 | +0.20(+0.74%) |
Oct 04, 2012 | 26.84 | 27.55 | 26.64 | 27.54 | 4,065,357 | +0.84(+3.14%) |
Oct 03, 2012 | 27.03 | 27.16 | 26.54 | 26.70 | 2,725,236 | -0.28(-1.03%) |
Oct 02, 2012 | 26.87 | 27.05 | 26.52 | 26.98 | 2,273,365 | +0.20(+0.74%) |
Oct 01, 2012 | 26.23 | 27.11 | 26.23 | 26.78 | 3,826,941 | +0.76(+2.94%) |
Sep 28, 2012 | 25.90 | 26.08 | 25.54 | 26.01 | 3,793,329 | -0.10(-0.39%) |
Sep 27, 2012 | 26.16 | 26.34 | 25.79 | 26.11 | 2,939,682 | +0.15(+0.57%) |
Sep 26, 2012 | 26.27 | 26.34 | 25.81 | 25.97 | 3,526,119 | -0.33(-1.25%) |
Sep 25, 2012 | 27.36 | 27.38 | 26.29 | 26.29 | 3,388,442 | -0.99(-3.61%) |
Sep 24, 2012 | 27.06 | 27.34 | 26.98 | 27.28 | 3,148,899 | +0.07(+0.26%) |
Sep 21, 2012 | 28.12 | 28.20 | 27.18 | 27.21 | 4,979,307 | -0.69(-2.47%) |
Sep 20, 2012 | 28.24 | 28.24 | 27.17 | 27.90 | 4,996,898 | -0.74(-2.58%) |
Sep 19, 2012 | 28.45 | 28.91 | 28.21 | 28.64 | 2,903,153 | +0.17(+0.58%) |
Sep 18, 2012 | 28.64 | 28.64 | 28.17 | 28.47 | 2,404,941 | -0.15(-0.53%) |
Sep 17, 2012 | 29.27 | 29.29 | 28.51 | 28.62 | 3,601,132 | -0.77(-2.61%) |
Sep 14, 2012 | 28.90 | 29.43 | 28.74 | 29.39 | 5,383,406 | +0.80(+2.79%) |
Sep 13, 2012 | 27.78 | 28.77 | 27.47 | 28.59 | 4,184,181 | +0.75(+2.69%) |
Sep 12, 2012 | 27.68 | 27.99 | 27.59 | 27.84 | 3,273,159 | +0.23(+0.83%) |
Sep 11, 2012 | 27.02 | 27.65 | 26.98 | 27.61 | 3,206,712 | +0.65(+2.43%) |
Sep 10, 2012 | 27.18 | 27.18 | 26.76 | 26.96 | 2,425,479 | -0.29(-1.05%) |
Sep 07, 2012 | 26.25 | 27.43 | 26.25 | 27.24 | 3,331,014 | +1.02(+3.89%) |
Sep 06, 2012 | 25.51 | 26.35 | 25.41 | 26.22 | 2,343,008 | +1.03(+4.09%) |
Sep 05, 2012 | 25.40 | 25.53 | 25.10 | 25.19 | 2,345,931 | -0.14(-0.53%) |