Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 27.93 | 27.93 | 27.75 | 27.84 | 20,191 | +0.15(+0.53%) |
Nov 29, 2012 | 27.66 | 27.70 | 27.58 | 27.69 | 10,660 | +0.38(+1.39%) |
Nov 28, 2012 | 27.21 | 27.31 | 27.14 | 27.31 | 4,789 | +0.01(+0.04%) |
Nov 27, 2012 | 27.30 | 27.46 | 27.23 | 27.30 | 34,207 | +0.01(+0.02%) |
Nov 26, 2012 | 27.33 | 27.34 | 27.28 | 27.29 | 11,322 | -0.08(-0.29%) |
Nov 23, 2012 | 27.37 | 27.39 | 27.34 | 27.37 | 3,433 | +0.40(+1.49%) |
Nov 21, 2012 | 26.85 | 26.98 | 26.79 | 26.97 | 4,112 | -0.13(-0.49%) |
Nov 20, 2012 | 27.08 | 27.13 | 26.95 | 27.10 | 16,081 | -0.08(-0.28%) |
Nov 19, 2012 | 27.12 | 27.18 | 27.12 | 27.18 | 4,288 | +0.27(+1.01%) |
Nov 16, 2012 | 26.79 | 26.99 | 26.72 | 26.91 | 26,979 | +0.15(+0.57%) |
Nov 15, 2012 | 26.64 | 26.78 | 26.64 | 26.75 | 10,361 | +0.11(+0.43%) |
Nov 14, 2012 | 27.21 | 27.21 | 26.64 | 26.64 | 11,763 | -0.41(-1.52%) |
Nov 13, 2012 | 27.12 | 27.14 | 26.95 | 27.05 | 28,040 | -0.29(-1.07%) |
Nov 12, 2012 | 27.47 | 27.47 | 27.23 | 27.34 | 24,983 | +0.06(+0.21%) |
Nov 09, 2012 | 27.23 | 27.39 | 27.19 | 27.29 | 9,302 | +0.18(+0.66%) |
Nov 08, 2012 | 27.32 | 27.32 | 27.00 | 27.11 | 12,314 | -0.07(-0.26%) |
Nov 07, 2012 | 27.14 | 27.26 | 27.07 | 27.18 | 8,443 | -0.44(-1.60%) |
Nov 06, 2012 | 27.48 | 27.66 | 27.36 | 27.62 | 6,089 | +0.29(+1.07%) |
Nov 05, 2012 | 27.12 | 27.33 | 27.12 | 27.33 | 4,100 | +0.29(+1.05%) |
Nov 02, 2012 | 27.17 | 27.22 | 27.04 | 27.04 | 21,555 | -0.31(-1.14%) |
Nov 01, 2012 | 27.35 | 27.48 | 27.28 | 27.36 | 44,599 | +0.09(+0.32%) |
Oct 31, 2012 | 27.42 | 27.56 | 27.11 | 27.27 | 26,461 | +0.04(+0.15%) |
Oct 26, 2012 | 27.26 | 27.23 | 27.23 | 27.23 | 47,184 | -0.22(-0.82%) |
Oct 25, 2012 | 27.51 | 27.51 | 27.41 | 27.45 | 15,768 | +0.08(+0.29%) |
Oct 24, 2012 | 27.38 | 27.48 | 27.36 | 27.37 | 7,348 | +0.11(+0.39%) |
Oct 23, 2012 | 27.52 | 27.52 | 27.14 | 27.26 | 22,111 | -0.16(-0.58%) |
Oct 19, 2012 | 27.49 | 27.52 | 27.30 | 27.42 | 15,260 | -0.32(-1.15%) |
Oct 18, 2012 | 27.75 | 27.77 | 27.68 | 27.74 | 7,559 | -0.08(-0.30%) |
Oct 17, 2012 | 27.75 | 27.82 | 27.75 | 27.82 | 2,685 | +0.13(+0.47%) |
Oct 16, 2012 | 27.56 | 27.70 | 27.56 | 27.69 | 4,555 | +0.41(+1.51%) |
Oct 15, 2012 | 27.20 | 27.33 | 27.17 | 27.28 | 9,348 | +0.16(+0.59%) |
Oct 12, 2012 | 27.29 | 27.29 | 27.07 | 27.12 | 22,675 | -0.09(-0.35%) |
Oct 11, 2012 | 27.42 | 27.42 | 27.17 | 27.21 | 34,815 | +0.26(+0.95%) |
Oct 10, 2012 | 26.99 | 27.10 | 26.89 | 26.96 | 11,395 | -0.13(-0.48%) |
Oct 09, 2012 | 27.24 | 27.24 | 27.01 | 27.09 | 7,142 | -0.07(-0.26%) |
Oct 08, 2012 | 27.16 | 27.19 | 27.09 | 27.16 | 5,428 | -0.22(-0.79%) |
Oct 05, 2012 | 27.70 | 27.71 | 27.38 | 27.38 | 26,484 | -0.15(-0.55%) |
Oct 04, 2012 | 27.45 | 27.53 | 27.41 | 27.53 | 35,409 | +0.05(+0.17%) |
Oct 03, 2012 | 27.63 | 27.63 | 27.43 | 27.48 | 25,079 | -0.16(-0.58%) |
Oct 02, 2012 | 27.72 | 27.73 | 27.60 | 27.64 | 8,552 | +0.02(+0.08%) |
Oct 01, 2012 | 27.78 | 27.81 | 27.62 | 27.62 | 18,043 | +0.08(+0.30%) |
Sep 28, 2012 | 27.43 | 27.54 | 27.42 | 27.54 | 16,390 | +0.05(+0.17%) |
Sep 27, 2012 | 27.28 | 27.57 | 27.28 | 27.49 | 10,123 | +0.36(+1.32%) |
Sep 26, 2012 | 27.24 | 27.24 | 27.03 | 27.13 | 6,402 | -0.21(-0.76%) |
Sep 25, 2012 | 27.64 | 27.64 | 27.34 | 27.34 | 5,719 | -0.25(-0.91%) |
Sep 24, 2012 | 27.53 | 27.61 | 27.52 | 27.59 | 7,775 | -0.51(-1.82%) |
Sep 21, 2012 | 28.20 | 28.20 | 28.01 | 28.10 | 7,701 | +0.07(+0.26%) |
Sep 20, 2012 | 28.28 | 28.28 | 27.84 | 28.03 | 15,542 | -0.02(-0.07%) |
Sep 19, 2012 | 28.52 | 28.52 | 28.05 | 28.05 | 15,605 | +0.02(+0.06%) |
Sep 18, 2012 | 28.00 | 28.03 | 27.96 | 28.03 | 12,377 | +0.02(+0.06%) |
Sep 17, 2012 | 28.12 | 28.12 | 28.00 | 28.02 | 13,867 | -0.26(-0.92%) |
Sep 14, 2012 | 28.60 | 28.60 | 28.21 | 28.28 | 76,307 | +0.16(+0.57%) |
Sep 13, 2012 | 27.80 | 28.71 | 27.48 | 28.12 | 56,999 | +0.55(+1.99%) |
Sep 12, 2012 | 27.79 | 27.79 | 27.50 | 27.57 | 7,106 | -0.09(-0.33%) |
Sep 11, 2012 | 27.87 | 27.87 | 27.62 | 27.66 | 14,663 | +0.21(+0.76%) |
Sep 10, 2012 | 27.74 | 27.74 | 27.33 | 27.45 | 64,424 | -0.24(-0.85%) |
Sep 07, 2012 | 27.52 | 27.72 | 27.52 | 27.68 | 4,948 | +0.25(+0.91%) |
Sep 06, 2012 | 27.10 | 27.44 | 27.09 | 27.43 | 34,836 | +0.47(+1.74%) |
Sep 05, 2012 | 26.95 | 27.05 | 26.87 | 26.96 | 129,668 | -0.03(-0.10%) |