Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 26.11 | 26.38 | 25.88 | 26.36 | 778,662 | +0.25(+0.97%) |
Nov 29, 2012 | 26.00 | 26.41 | 26.00 | 26.11 | 456,043 | +0.09(+0.36%) |
Nov 28, 2012 | 25.39 | 26.07 | 25.31 | 26.01 | 687,762 | +0.65(+2.55%) |
Nov 27, 2012 | 25.47 | 25.67 | 25.25 | 25.36 | 710,350 | -0.08(-0.31%) |
Nov 26, 2012 | 25.67 | 25.67 | 25.27 | 25.44 | 1,227,829 | -0.32(-1.26%) |
Nov 23, 2012 | 25.58 | 25.81 | 25.54 | 25.77 | 228,678 | +0.28(+1.12%) |
Nov 21, 2012 | 25.28 | 25.60 | 25.17 | 25.48 | 441,984 | +0.20(+0.78%) |
Nov 20, 2012 | 25.02 | 25.30 | 24.69 | 25.28 | 642,408 | +0.17(+0.66%) |
Nov 19, 2012 | 24.94 | 25.24 | 24.74 | 25.12 | 688,945 | +0.17(+0.70%) |
Nov 16, 2012 | 25.28 | 25.39 | 24.57 | 24.94 | 1,198,967 | -0.24(-0.94%) |
Nov 15, 2012 | 24.26 | 25.20 | 24.26 | 25.18 | 1,468,532 | +1.00(+4.12%) |
Nov 14, 2012 | 24.65 | 24.89 | 24.17 | 24.19 | 1,328,442 | -0.50(-2.02%) |
Nov 13, 2012 | 25.09 | 25.22 | 24.67 | 24.68 | 1,923,012 | -0.47(-1.88%) |
Nov 12, 2012 | 25.95 | 26.44 | 25.12 | 25.16 | 1,115,201 | -0.70(-2.72%) |
Nov 09, 2012 | 25.47 | 26.97 | 25.02 | 25.86 | 4,226,345 | -1.08(-4.02%) |
Nov 08, 2012 | 26.58 | 27.33 | 26.47 | 26.94 | 1,588,437 | +0.16(+0.59%) |
Nov 07, 2012 | 27.26 | 27.32 | 26.67 | 26.79 | 822,340 | -0.66(-2.39%) |
Nov 06, 2012 | 27.41 | 27.76 | 27.10 | 27.44 | 1,055,935 | -0.08(-0.29%) |
Nov 05, 2012 | 26.42 | 27.81 | 25.79 | 27.52 | 3,001,239 | +0.58(+2.17%) |
Nov 02, 2012 | 26.36 | 27.22 | 26.06 | 26.93 | 1,608,007 | +0.73(+2.80%) |
Nov 01, 2012 | 25.06 | 26.24 | 24.73 | 26.20 | 789,623 | +1.25(+5.00%) |
Oct 31, 2012 | 24.33 | 25.20 | 24.20 | 24.95 | 836,102 | +0.67(+2.77%) |
Oct 26, 2012 | 24.72 | 24.28 | 24.28 | 24.28 | 833,667 | -0.39(-1.57%) |
Oct 25, 2012 | 24.99 | 25.08 | 24.62 | 24.67 | 801,416 | -0.21(-0.86%) |
Oct 24, 2012 | 25.09 | 25.26 | 24.85 | 24.88 | 497,580 | -0.02(-0.06%) |
Oct 23, 2012 | 25.02 | 25.05 | 24.71 | 24.90 | 680,776 | -0.18(-0.72%) |
Oct 19, 2012 | 25.15 | 25.26 | 24.91 | 25.08 | 611,062 | -0.09(-0.35%) |
Oct 18, 2012 | 25.16 | 25.41 | 25.06 | 25.17 | 580,959 | +0.11(+0.44%) |
Oct 17, 2012 | 25.14 | 25.27 | 24.94 | 25.06 | 688,814 | -0.02(-0.06%) |
Oct 16, 2012 | 24.63 | 25.09 | 24.61 | 25.07 | 977,419 | +0.47(+1.93%) |
Oct 15, 2012 | 24.57 | 24.83 | 24.30 | 24.60 | 1,302,324 | +0.17(+0.71%) |
Oct 12, 2012 | 25.09 | 25.09 | 24.03 | 24.42 | 1,039,187 | -0.63(-2.52%) |
Oct 11, 2012 | 25.24 | 25.33 | 24.88 | 25.06 | 555,573 | -0.04(-0.16%) |
Oct 10, 2012 | 25.75 | 25.92 | 25.09 | 25.09 | 641,965 | -0.61(-2.37%) |
Oct 09, 2012 | 26.11 | 26.17 | 25.68 | 25.70 | 1,298,330 | -0.51(-1.96%) |
Oct 08, 2012 | 26.13 | 26.37 | 25.93 | 26.22 | 579,590 | +0.00(+0.00%) |
Oct 05, 2012 | 26.11 | 26.78 | 26.09 | 26.22 | 634,589 | +0.17(+0.64%) |
Oct 04, 2012 | 25.68 | 26.15 | 25.66 | 26.05 | 981,450 | +0.44(+1.73%) |
Oct 03, 2012 | 25.20 | 26.00 | 25.20 | 25.61 | 1,149,745 | +0.45(+1.79%) |
Oct 02, 2012 | 25.51 | 25.65 | 24.89 | 25.16 | 1,217,070 | -0.34(-1.33%) |
Oct 01, 2012 | 25.90 | 26.09 | 25.42 | 25.50 | 1,045,735 | -0.37(-1.44%) |
Sep 28, 2012 | 26.81 | 26.95 | 25.87 | 25.87 | 1,370,437 | -1.06(-3.93%) |
Sep 27, 2012 | 26.57 | 27.38 | 26.48 | 26.93 | 880,255 | +0.40(+1.52%) |
Sep 26, 2012 | 26.97 | 27.29 | 26.41 | 26.52 | 968,644 | -0.47(-1.73%) |
Sep 25, 2012 | 27.58 | 27.65 | 26.95 | 26.99 | 977,083 | -0.64(-2.32%) |
Sep 24, 2012 | 27.25 | 27.73 | 27.16 | 27.63 | 935,679 | +0.35(+1.27%) |
Sep 21, 2012 | 27.62 | 27.65 | 27.26 | 27.28 | 542,457 | -0.24(-0.89%) |
Sep 20, 2012 | 27.70 | 27.74 | 27.33 | 27.53 | 568,417 | -0.19(-0.68%) |
Sep 19, 2012 | 27.69 | 27.91 | 27.59 | 27.72 | 599,455 | +0.07(+0.26%) |
Sep 18, 2012 | 27.53 | 27.88 | 27.30 | 27.65 | 1,009,455 | +0.16(+0.57%) |
Sep 17, 2012 | 27.96 | 28.00 | 27.14 | 27.49 | 1,002,843 | -0.49(-1.75%) |
Sep 14, 2012 | 27.61 | 28.29 | 27.57 | 27.98 | 621,258 | +0.35(+1.26%) |
Sep 13, 2012 | 27.42 | 27.69 | 27.11 | 27.63 | 749,095 | +0.21(+0.78%) |
Sep 12, 2012 | 27.97 | 28.21 | 27.21 | 27.42 | 679,493 | -0.40(-1.45%) |
Sep 11, 2012 | 27.68 | 28.12 | 27.47 | 27.82 | 609,031 | +0.22(+0.80%) |
Sep 10, 2012 | 27.39 | 27.99 | 27.29 | 27.60 | 923,381 | +0.38(+1.39%) |
Sep 07, 2012 | 27.16 | 27.78 | 27.10 | 27.22 | 825,463 | +0.03(+0.12%) |
Sep 06, 2012 | 26.59 | 27.28 | 26.52 | 27.19 | 1,296,751 | +0.73(+2.78%) |
Sep 05, 2012 | 26.44 | 26.67 | 26.43 | 26.45 | 949,367 | +0.04(+0.15%) |