Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 28.72 | 29.08 | 28.62 | 29.00 | 3,226,306 | +0.33(+1.14%) |
Nov 29, 2012 | 28.95 | 29.11 | 28.62 | 28.67 | 4,256,342 | -0.23(-0.78%) |
Nov 28, 2012 | 28.41 | 28.92 | 27.95 | 28.90 | 2,212,427 | +0.37(+1.29%) |
Nov 27, 2012 | 28.57 | 28.83 | 28.43 | 28.53 | 1,995,342 | -0.16(-0.55%) |
Nov 26, 2012 | 28.57 | 28.84 | 28.50 | 28.69 | 2,109,757 | +0.07(+0.26%) |
Nov 23, 2012 | 28.40 | 28.71 | 28.31 | 28.62 | 868,214 | +0.41(+1.45%) |
Nov 21, 2012 | 28.05 | 28.30 | 28.04 | 28.21 | 2,126,809 | +0.06(+0.21%) |
Nov 20, 2012 | 27.97 | 28.21 | 27.80 | 28.15 | 2,474,054 | +0.11(+0.39%) |
Nov 19, 2012 | 27.50 | 28.04 | 27.47 | 28.04 | 2,734,904 | +0.79(+2.89%) |
Nov 16, 2012 | 27.42 | 27.52 | 26.89 | 27.25 | 5,299,053 | -0.28(-1.00%) |
Nov 15, 2012 | 28.16 | 28.26 | 27.52 | 27.53 | 3,917,873 | -0.66(-2.34%) |
Nov 14, 2012 | 28.26 | 28.70 | 28.09 | 28.19 | 5,459,354 | +0.42(+1.50%) |
Nov 13, 2012 | 27.85 | 28.14 | 27.72 | 27.77 | 4,426,745 | -0.29(-1.04%) |
Nov 12, 2012 | 28.14 | 28.30 | 27.87 | 28.06 | 1,558,337 | -0.05(-0.18%) |
Nov 09, 2012 | 28.09 | 28.34 | 27.98 | 28.11 | 2,448,338 | -0.04(-0.15%) |
Nov 08, 2012 | 28.30 | 28.83 | 28.14 | 28.16 | 5,270,258 | -0.24(-0.84%) |
Nov 07, 2012 | 28.20 | 28.86 | 27.94 | 28.40 | 5,561,695 | -0.11(-0.39%) |
Nov 06, 2012 | 28.01 | 28.54 | 27.90 | 28.51 | 2,704,415 | +0.52(+1.85%) |
Nov 05, 2012 | 27.44 | 28.05 | 27.38 | 27.99 | 2,361,564 | +0.39(+1.42%) |
Nov 02, 2012 | 28.09 | 28.12 | 27.56 | 27.59 | 2,876,729 | -0.23(-0.84%) |
Nov 01, 2012 | 27.38 | 27.96 | 27.12 | 27.83 | 4,497,985 | +0.58(+2.14%) |
Oct 31, 2012 | 27.38 | 27.43 | 27.05 | 27.25 | 1,941,479 | -0.05(-0.18%) |
Oct 26, 2012 | 27.02 | 27.30 | 27.30 | 27.30 | 2,663,056 | +0.23(+0.86%) |
Oct 25, 2012 | 26.99 | 27.19 | 26.89 | 27.06 | 2,320,184 | +0.32(+1.18%) |
Oct 24, 2012 | 27.62 | 27.72 | 26.70 | 26.75 | 7,164,244 | -0.74(-2.69%) |
Oct 23, 2012 | 27.28 | 27.59 | 27.05 | 27.49 | 2,753,568 | +0.00(+0.00%) |
Oct 19, 2012 | 28.01 | 28.01 | 27.33 | 27.49 | 3,054,110 | -0.51(-1.81%) |
Oct 18, 2012 | 28.18 | 28.34 | 27.68 | 27.99 | 4,370,147 | -0.24(-0.85%) |
Oct 17, 2012 | 27.96 | 28.57 | 27.70 | 28.23 | 3,956,540 | +0.18(+0.65%) |
Oct 16, 2012 | 27.63 | 28.23 | 27.50 | 28.05 | 1,988,512 | +0.49(+1.78%) |
Oct 15, 2012 | 27.27 | 27.60 | 27.22 | 27.56 | 1,982,728 | +0.39(+1.44%) |
Oct 12, 2012 | 27.40 | 27.70 | 27.17 | 27.17 | 3,281,066 | -0.09(-0.34%) |
Oct 11, 2012 | 27.43 | 27.55 | 27.15 | 27.26 | 2,290,067 | +0.12(+0.43%) |
Oct 10, 2012 | 27.07 | 27.40 | 26.88 | 27.15 | 3,850,262 | -0.50(-1.80%) |
Oct 09, 2012 | 27.99 | 28.10 | 27.58 | 27.64 | 2,997,615 | -0.39(-1.39%) |
Oct 08, 2012 | 28.13 | 28.31 | 27.93 | 28.04 | 1,621,903 | -0.28(-1.00%) |
Oct 05, 2012 | 28.38 | 28.70 | 28.25 | 28.32 | 2,200,734 | +0.02(+0.09%) |
Oct 04, 2012 | 28.12 | 28.42 | 27.94 | 28.29 | 2,332,461 | +0.22(+0.80%) |
Oct 03, 2012 | 28.16 | 28.32 | 27.92 | 28.07 | 2,321,851 | -0.07(-0.24%) |
Oct 02, 2012 | 28.01 | 28.29 | 27.93 | 28.14 | 2,406,439 | +0.22(+0.77%) |
Oct 01, 2012 | 28.00 | 28.23 | 27.81 | 27.92 | 4,124,248 | +0.14(+0.51%) |
Sep 28, 2012 | 27.87 | 27.97 | 27.71 | 27.78 | 3,070,046 | -0.27(-0.98%) |
Sep 27, 2012 | 27.98 | 28.16 | 27.56 | 28.05 | 3,678,335 | +0.22(+0.81%) |
Sep 26, 2012 | 28.14 | 28.18 | 27.64 | 27.83 | 2,466,959 | -0.28(-1.01%) |
Sep 25, 2012 | 28.78 | 28.84 | 28.09 | 28.11 | 2,970,657 | -0.46(-1.60%) |
Sep 24, 2012 | 28.85 | 28.98 | 28.54 | 28.57 | 2,682,350 | -0.49(-1.69%) |
Sep 21, 2012 | 29.18 | 29.36 | 29.05 | 29.06 | 2,724,370 | +0.00(+0.00%) |
Sep 20, 2012 | 28.87 | 29.22 | 28.83 | 29.06 | 2,454,472 | -0.10(-0.34%) |
Sep 19, 2012 | 29.24 | 29.35 | 29.07 | 29.16 | 2,097,594 | -0.20(-0.68%) |
Sep 18, 2012 | 29.24 | 29.52 | 29.06 | 29.36 | 2,601,261 | +0.16(+0.54%) |
Sep 17, 2012 | 29.35 | 29.48 | 29.01 | 29.20 | 1,856,151 | -0.09(-0.31%) |
Sep 14, 2012 | 29.03 | 29.77 | 28.90 | 29.29 | 5,327,242 | +0.30(+1.05%) |
Sep 13, 2012 | 29.02 | 29.20 | 28.73 | 28.99 | 4,538,306 | -0.07(-0.24%) |
Sep 12, 2012 | 29.01 | 29.16 | 28.78 | 29.06 | 3,122,615 | +0.06(+0.20%) |
Sep 11, 2012 | 28.76 | 29.03 | 28.69 | 29.00 | 2,726,953 | +0.21(+0.72%) |
Sep 10, 2012 | 28.78 | 29.10 | 28.78 | 28.79 | 3,101,200 | -0.20(-0.69%) |
Sep 07, 2012 | 28.78 | 29.01 | 28.61 | 28.99 | 3,229,971 | +0.13(+0.46%) |
Sep 06, 2012 | 28.01 | 28.92 | 27.88 | 28.86 | 3,137,786 | +1.10(+3.95%) |
Sep 05, 2012 | 28.10 | 28.26 | 27.73 | 27.76 | 3,859,068 | -0.33(-1.18%) |