Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 27.15 | 28.19 | 27.01 | 28.03 | 3,759,018 | +1.04(+3.85%) |
Nov 29, 2012 | 26.77 | 27.15 | 26.61 | 26.99 | 545,981 | +0.38(+1.43%) |
Nov 28, 2012 | 26.58 | 26.74 | 25.81 | 26.61 | 212,021 | +0.05(+0.19%) |
Nov 27, 2012 | 26.61 | 26.83 | 26.11 | 26.56 | 347,502 | -0.12(-0.45%) |
Nov 26, 2012 | 26.96 | 27.19 | 26.09 | 26.68 | 496,452 | -0.28(-1.04%) |
Nov 23, 2012 | 26.20 | 27.04 | 26.07 | 26.96 | 132,997 | +1.03(+3.97%) |
Nov 21, 2012 | 25.50 | 26.08 | 25.31 | 25.93 | 388,608 | +0.49(+1.93%) |
Nov 20, 2012 | 25.15 | 25.63 | 24.82 | 25.44 | 327,549 | +0.32(+1.27%) |
Nov 19, 2012 | 24.90 | 25.38 | 24.60 | 25.12 | 912,058 | +0.53(+2.16%) |
Nov 16, 2012 | 23.89 | 24.66 | 23.62 | 24.59 | 495,293 | +0.80(+3.36%) |
Nov 15, 2012 | 24.02 | 24.25 | 23.62 | 23.79 | 1,033,882 | +0.02(+0.08%) |
Nov 14, 2012 | 23.89 | 23.99 | 23.44 | 23.77 | 579,521 | -0.10(-0.42%) |
Nov 13, 2012 | 23.60 | 24.66 | 23.50 | 23.87 | 742,159 | +0.19(+0.80%) |
Nov 12, 2012 | 22.95 | 23.97 | 22.82 | 23.68 | 680,993 | +0.88(+3.86%) |
Nov 09, 2012 | 22.13 | 23.12 | 21.60 | 22.80 | 6,249,359 | -0.20(-0.87%) |
Nov 08, 2012 | 23.01 | 23.18 | 22.11 | 23.00 | 652,261 | -0.09(-0.39%) |
Nov 07, 2012 | 23.61 | 23.92 | 22.96 | 23.09 | 170,797 | -0.65(-2.74%) |
Nov 06, 2012 | 24.19 | 24.36 | 23.46 | 23.74 | 257,460 | -0.26(-1.08%) |
Nov 05, 2012 | 23.49 | 24.96 | 23.08 | 24.00 | 256,628 | -0.27(-1.11%) |
Nov 02, 2012 | 25.29 | 25.39 | 23.58 | 24.27 | 138,900 | -0.79(-3.15%) |
Nov 01, 2012 | 24.54 | 25.25 | 24.04 | 25.06 | 203,108 | +0.61(+2.49%) |
Oct 31, 2012 | 23.97 | 24.74 | 23.38 | 24.45 | 205,757 | +0.62(+2.60%) |
Oct 26, 2012 | 23.79 | 23.83 | 23.83 | 23.83 | 96,700 | +0.11(+0.46%) |
Oct 25, 2012 | 24.68 | 24.68 | 23.58 | 23.72 | 49,851 | -0.42(-1.74%) |
Oct 24, 2012 | 24.06 | 24.39 | 23.89 | 24.14 | 118,393 | +0.09(+0.37%) |
Oct 23, 2012 | 24.20 | 24.32 | 23.75 | 24.05 | 63,468 | -0.54(-2.20%) |
Oct 19, 2012 | 25.04 | 25.17 | 24.38 | 24.59 | 40,554 | -0.52(-2.07%) |
Oct 18, 2012 | 24.78 | 25.29 | 24.69 | 25.11 | 71,462 | +0.26(+1.05%) |
Oct 17, 2012 | 24.42 | 25.15 | 24.42 | 24.85 | 69,474 | +0.49(+2.01%) |
Oct 16, 2012 | 24.39 | 24.47 | 24.19 | 24.36 | 26,379 | +0.07(+0.29%) |
Oct 15, 2012 | 24.23 | 24.49 | 23.94 | 24.29 | 79,635 | +0.08(+0.33%) |
Oct 12, 2012 | 24.09 | 24.40 | 24.03 | 24.21 | 50,070 | +0.17(+0.71%) |
Oct 11, 2012 | 23.66 | 24.43 | 23.66 | 24.04 | 78,561 | +0.56(+2.39%) |
Oct 10, 2012 | 23.50 | 24.05 | 23.12 | 23.48 | 253,199 | -0.09(-0.38%) |
Oct 09, 2012 | 24.90 | 25.23 | 23.27 | 23.57 | 403,036 | -0.37(-1.55%) |
Oct 08, 2012 | 24.25 | 24.29 | 23.73 | 23.94 | 117,849 | -0.37(-1.52%) |
Oct 05, 2012 | 24.23 | 24.87 | 24.11 | 24.31 | 213,742 | +0.09(+0.37%) |
Oct 04, 2012 | 23.23 | 24.75 | 23.23 | 24.22 | 299,476 | +0.93(+3.99%) |
Oct 03, 2012 | 23.55 | 23.57 | 22.90 | 23.29 | 216,142 | -0.24(-1.02%) |
Oct 02, 2012 | 24.53 | 24.53 | 23.15 | 23.53 | 201,599 | -1.15(-4.66%) |
Oct 01, 2012 | 24.69 | 25.33 | 24.29 | 24.68 | 238,021 | +0.09(+0.37%) |
Sep 28, 2012 | 24.30 | 24.76 | 24.21 | 24.59 | 148,121 | +0.26(+1.07%) |
Sep 27, 2012 | 24.26 | 24.72 | 24.04 | 24.33 | 103,808 | +0.11(+0.45%) |
Sep 26, 2012 | 24.76 | 24.76 | 24.00 | 24.22 | 100,113 | -0.55(-2.22%) |
Sep 25, 2012 | 25.27 | 25.27 | 24.68 | 24.77 | 92,884 | -0.37(-1.47%) |
Sep 24, 2012 | 25.07 | 25.49 | 24.92 | 25.14 | 51,522 | -0.05(-0.20%) |
Sep 21, 2012 | 25.26 | 25.82 | 25.13 | 25.19 | 136,702 | +0.11(+0.44%) |
Sep 20, 2012 | 24.86 | 25.15 | 24.86 | 25.08 | 32,961 | +0.00(+0.00%) |
Sep 19, 2012 | 25.02 | 25.23 | 24.36 | 25.08 | 132,003 | -0.06(-0.24%) |
Sep 18, 2012 | 24.90 | 25.14 | 24.72 | 25.14 | 62,142 | +0.13(+0.52%) |
Sep 17, 2012 | 25.09 | 25.09 | 24.65 | 25.01 | 107,879 | -0.04(-0.16%) |
Sep 14, 2012 | 24.23 | 25.22 | 24.12 | 25.05 | 87,745 | +1.29(+5.43%) |
Sep 13, 2012 | 22.67 | 23.96 | 22.57 | 23.76 | 131,918 | +1.12(+4.95%) |
Sep 12, 2012 | 22.45 | 22.67 | 22.42 | 22.64 | 78,014 | +0.15(+0.67%) |
Sep 11, 2012 | 22.58 | 22.76 | 22.43 | 22.49 | 35,562 | -0.06(-0.27%) |
Sep 10, 2012 | 22.85 | 22.94 | 22.50 | 22.55 | 155,417 | -0.23(-1.01%) |
Sep 07, 2012 | 22.52 | 22.83 | 22.41 | 22.78 | 144,585 | +0.26(+1.15%) |
Sep 06, 2012 | 22.31 | 22.63 | 22.02 | 22.52 | 85,216 | +0.38(+1.72%) |
Sep 05, 2012 | 22.04 | 22.50 | 21.89 | 22.14 | 100,775 | +0.07(+0.32%) |