Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 25.87 | 26.08 | 25.75 | 25.83 | 4,966,681 | -0.01(-0.05%) |
Nov 29, 2012 | 25.92 | 26.01 | 25.80 | 25.84 | 2,713,998 | -0.01(-0.05%) |
Nov 28, 2012 | 25.55 | 25.86 | 25.37 | 25.86 | 3,245,755 | +0.32(+1.26%) |
Nov 27, 2012 | 25.45 | 25.65 | 25.39 | 25.53 | 3,076,245 | +0.12(+0.48%) |
Nov 26, 2012 | 24.94 | 25.58 | 24.94 | 25.41 | 3,630,644 | +0.43(+1.70%) |
Nov 23, 2012 | 25.13 | 25.16 | 24.85 | 24.99 | 1,807,554 | -0.08(-0.32%) |
Nov 21, 2012 | 25.24 | 25.33 | 24.77 | 25.07 | 3,640,026 | -0.15(-0.58%) |
Nov 20, 2012 | 25.31 | 25.32 | 25.00 | 25.21 | 2,968,981 | -0.07(-0.29%) |
Nov 19, 2012 | 25.35 | 25.38 | 25.05 | 25.28 | 3,668,952 | +0.12(+0.46%) |
Nov 16, 2012 | 25.07 | 25.29 | 24.89 | 25.17 | 4,618,821 | +0.13(+0.51%) |
Nov 15, 2012 | 25.13 | 25.32 | 24.80 | 25.04 | 5,196,557 | -0.09(-0.36%) |
Nov 14, 2012 | 25.63 | 25.69 | 25.09 | 25.13 | 3,550,999 | -0.48(-1.88%) |
Nov 13, 2012 | 25.36 | 25.80 | 25.30 | 25.61 | 2,647,694 | +0.13(+0.53%) |
Nov 12, 2012 | 25.81 | 25.84 | 25.39 | 25.48 | 2,164,602 | -0.37(-1.41%) |
Nov 09, 2012 | 26.00 | 26.18 | 25.80 | 25.84 | 3,156,505 | -0.26(-1.00%) |
Nov 08, 2012 | 25.80 | 26.42 | 25.80 | 26.11 | 5,063,760 | +0.37(+1.44%) |
Nov 07, 2012 | 26.12 | 26.12 | 25.62 | 25.73 | 4,097,316 | -0.55(-2.08%) |
Nov 06, 2012 | 25.89 | 26.35 | 25.89 | 26.28 | 4,610,108 | +0.40(+1.53%) |
Nov 05, 2012 | 26.60 | 26.62 | 25.83 | 25.89 | 5,506,004 | -0.83(-3.10%) |
Nov 02, 2012 | 27.15 | 27.18 | 26.68 | 26.71 | 4,031,823 | -0.27(-1.00%) |
Nov 01, 2012 | 27.42 | 27.50 | 26.96 | 26.98 | 4,403,862 | -0.49(-1.77%) |
Oct 31, 2012 | 27.48 | 27.86 | 27.41 | 27.47 | 4,600,345 | +0.05(+0.20%) |
Oct 26, 2012 | 27.61 | 27.42 | 27.42 | 27.42 | 10,365,989 | -0.16(-0.57%) |
Oct 25, 2012 | 27.46 | 27.57 | 27.35 | 27.57 | 10,133,577 | +0.28(+1.03%) |
Oct 24, 2012 | 27.36 | 27.46 | 27.25 | 27.29 | 2,781,506 | -0.07(-0.24%) |
Oct 23, 2012 | 27.36 | 27.47 | 27.28 | 27.36 | 2,401,331 | -0.27(-0.98%) |
Oct 19, 2012 | 27.87 | 27.97 | 27.52 | 27.63 | 3,863,256 | -0.18(-0.65%) |
Oct 18, 2012 | 27.51 | 27.81 | 27.42 | 27.81 | 2,273,404 | +0.30(+1.09%) |
Oct 17, 2012 | 27.34 | 27.60 | 27.21 | 27.51 | 2,501,449 | +0.19(+0.70%) |
Oct 16, 2012 | 26.86 | 27.32 | 26.86 | 27.32 | 2,940,990 | +0.21(+0.78%) |
Oct 15, 2012 | 26.97 | 27.10 | 26.70 | 27.10 | 2,451,579 | +0.12(+0.45%) |
Oct 12, 2012 | 27.22 | 27.30 | 26.87 | 26.98 | 1,855,349 | -0.17(-0.64%) |
Oct 11, 2012 | 26.94 | 27.38 | 26.73 | 27.16 | 3,491,217 | +0.34(+1.28%) |
Oct 10, 2012 | 27.01 | 27.04 | 26.78 | 26.82 | 2,886,796 | -0.19(-0.69%) |
Oct 09, 2012 | 26.86 | 27.04 | 26.74 | 27.00 | 2,487,566 | +0.13(+0.49%) |
Oct 08, 2012 | 26.88 | 27.01 | 26.74 | 26.87 | 2,577,524 | -0.06(-0.22%) |
Oct 05, 2012 | 27.01 | 27.04 | 26.88 | 26.93 | 3,254,950 | -0.03(-0.11%) |
Oct 04, 2012 | 26.91 | 27.07 | 26.87 | 26.96 | 3,213,634 | +0.10(+0.36%) |
Oct 03, 2012 | 26.62 | 26.87 | 26.59 | 26.86 | 2,635,971 | +0.25(+0.93%) |
Oct 02, 2012 | 26.61 | 26.65 | 26.43 | 26.62 | 2,354,032 | +0.14(+0.54%) |
Oct 01, 2012 | 26.60 | 26.68 | 26.41 | 26.47 | 3,647,067 | -0.02(-0.09%) |
Sep 28, 2012 | 26.47 | 26.58 | 26.32 | 26.50 | 2,742,917 | +0.02(+0.09%) |
Sep 27, 2012 | 26.70 | 26.73 | 26.47 | 26.47 | 2,895,250 | -0.22(-0.81%) |
Sep 26, 2012 | 26.65 | 26.88 | 26.63 | 26.69 | 2,361,544 | +0.07(+0.27%) |
Sep 25, 2012 | 26.74 | 26.89 | 26.62 | 26.62 | 3,069,021 | -0.06(-0.23%) |
Sep 24, 2012 | 26.55 | 26.77 | 26.44 | 26.68 | 3,481,920 | +0.13(+0.48%) |
Sep 21, 2012 | 26.59 | 26.59 | 26.22 | 26.55 | 5,831,757 | +0.00(+0.00%) |
Sep 20, 2012 | 26.04 | 26.62 | 26.04 | 26.55 | 4,712,476 | +0.39(+1.49%) |
Sep 19, 2012 | 26.19 | 26.23 | 25.94 | 26.16 | 3,536,460 | +0.14(+0.55%) |
Sep 18, 2012 | 26.01 | 26.09 | 25.85 | 26.02 | 2,962,486 | +0.01(+0.05%) |
Sep 17, 2012 | 26.01 | 26.20 | 25.93 | 26.01 | 3,560,391 | +0.00(+0.00%) |
Sep 14, 2012 | 26.27 | 26.31 | 25.82 | 26.01 | 8,596,894 | -0.27(-1.03%) |
Sep 13, 2012 | 25.57 | 26.28 | 25.54 | 26.28 | 6,047,916 | +0.67(+2.60%) |
Sep 12, 2012 | 25.63 | 25.65 | 25.27 | 25.61 | 4,088,621 | -0.04(-0.16%) |
Sep 11, 2012 | 25.75 | 25.75 | 25.59 | 25.65 | 3,058,114 | -0.09(-0.35%) |
Sep 10, 2012 | 25.98 | 25.98 | 25.71 | 25.74 | 2,970,799 | -0.17(-0.65%) |
Sep 07, 2012 | 26.05 | 26.11 | 25.82 | 25.91 | 3,404,168 | -0.14(-0.53%) |
Sep 06, 2012 | 25.84 | 26.09 | 25.81 | 26.05 | 4,269,650 | +0.34(+1.33%) |
Sep 05, 2012 | 26.13 | 26.20 | 25.61 | 25.70 | 6,276,991 | -0.43(-1.63%) |