Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 26.15 | 26.36 | 26.03 | 26.11 | 4,912,888 | -0.01(-0.05%) |
Nov 29, 2012 | 26.21 | 26.29 | 26.08 | 26.13 | 2,684,603 | -0.01(-0.05%) |
Nov 28, 2012 | 25.83 | 26.15 | 25.65 | 26.14 | 3,210,601 | +0.33(+1.26%) |
Nov 27, 2012 | 25.73 | 25.93 | 25.67 | 25.81 | 3,042,927 | +0.12(+0.48%) |
Nov 26, 2012 | 25.22 | 25.86 | 25.22 | 25.69 | 3,591,322 | +0.43(+1.70%) |
Nov 23, 2012 | 25.40 | 25.44 | 25.12 | 25.26 | 1,787,977 | -0.08(-0.32%) |
Nov 21, 2012 | 25.52 | 25.60 | 25.04 | 25.34 | 3,600,602 | -0.15(-0.58%) |
Nov 20, 2012 | 25.59 | 25.60 | 25.27 | 25.49 | 2,936,825 | -0.07(-0.29%) |
Nov 19, 2012 | 25.63 | 25.65 | 25.32 | 25.56 | 3,629,215 | +0.12(+0.46%) |
Nov 16, 2012 | 25.35 | 25.57 | 25.16 | 25.44 | 4,568,796 | +0.13(+0.51%) |
Nov 15, 2012 | 25.41 | 25.60 | 25.07 | 25.32 | 5,140,275 | -0.09(-0.36%) |
Nov 14, 2012 | 25.91 | 25.97 | 25.36 | 25.41 | 3,512,539 | -0.49(-1.88%) |
Nov 13, 2012 | 25.64 | 26.08 | 25.57 | 25.89 | 2,619,018 | +0.14(+0.53%) |
Nov 12, 2012 | 26.10 | 26.12 | 25.67 | 25.76 | 2,141,158 | -0.37(-1.41%) |
Nov 09, 2012 | 26.28 | 26.47 | 26.08 | 26.13 | 3,122,318 | -0.26(-1.00%) |
Nov 08, 2012 | 26.08 | 26.71 | 26.08 | 26.39 | 5,008,915 | +0.38(+1.44%) |
Nov 07, 2012 | 26.41 | 26.41 | 25.90 | 26.02 | 4,052,939 | -0.55(-2.08%) |
Nov 06, 2012 | 26.17 | 26.64 | 26.17 | 26.57 | 4,560,177 | +0.40(+1.53%) |
Nov 05, 2012 | 26.90 | 26.91 | 26.11 | 26.17 | 5,446,370 | -0.84(-3.10%) |
Nov 02, 2012 | 27.45 | 27.48 | 26.98 | 27.01 | 3,988,155 | -0.27(-1.00%) |
Nov 01, 2012 | 27.72 | 27.80 | 27.26 | 27.28 | 4,356,164 | -0.49(-1.77%) |
Oct 31, 2012 | 27.78 | 28.17 | 27.71 | 27.77 | 4,550,520 | +0.05(+0.20%) |
Oct 26, 2012 | 27.91 | 27.72 | 27.72 | 27.72 | 10,253,717 | -0.16(-0.57%) |
Oct 25, 2012 | 27.76 | 27.88 | 27.65 | 27.88 | 10,023,822 | +0.29(+1.03%) |
Oct 24, 2012 | 27.66 | 27.76 | 27.55 | 27.59 | 2,751,380 | -0.07(-0.24%) |
Oct 23, 2012 | 27.66 | 27.78 | 27.58 | 27.66 | 2,375,322 | -0.27(-0.98%) |
Oct 19, 2012 | 28.18 | 28.28 | 27.82 | 27.93 | 3,821,413 | -0.18(-0.65%) |
Oct 18, 2012 | 27.81 | 28.11 | 27.72 | 28.11 | 2,248,781 | +0.30(+1.09%) |
Oct 17, 2012 | 27.64 | 27.90 | 27.51 | 27.81 | 2,474,356 | +0.19(+0.70%) |
Oct 16, 2012 | 27.16 | 27.61 | 27.16 | 27.61 | 2,909,136 | +0.21(+0.78%) |
Oct 15, 2012 | 27.26 | 27.40 | 26.99 | 27.40 | 2,425,026 | +0.12(+0.45%) |
Oct 12, 2012 | 27.52 | 27.60 | 27.16 | 27.28 | 1,835,254 | -0.18(-0.64%) |
Oct 11, 2012 | 27.23 | 27.67 | 27.02 | 27.46 | 3,453,404 | +0.35(+1.28%) |
Oct 10, 2012 | 27.31 | 27.33 | 27.07 | 27.11 | 2,855,529 | -0.19(-0.69%) |
Oct 09, 2012 | 27.16 | 27.34 | 27.04 | 27.30 | 2,460,623 | +0.13(+0.49%) |
Oct 08, 2012 | 27.17 | 27.31 | 27.04 | 27.16 | 2,549,607 | -0.06(-0.22%) |
Oct 05, 2012 | 27.31 | 27.33 | 27.17 | 27.23 | 3,219,696 | -0.03(-0.11%) |
Oct 04, 2012 | 27.21 | 27.37 | 27.16 | 27.26 | 3,178,828 | +0.10(+0.36%) |
Oct 03, 2012 | 26.91 | 27.16 | 26.88 | 27.16 | 2,607,422 | +0.25(+0.93%) |
Oct 02, 2012 | 26.90 | 26.94 | 26.72 | 26.91 | 2,328,536 | +0.15(+0.54%) |
Oct 01, 2012 | 26.89 | 26.98 | 26.70 | 26.76 | 3,607,566 | -0.02(-0.09%) |
Sep 28, 2012 | 26.76 | 26.87 | 26.61 | 26.79 | 2,713,209 | +0.02(+0.09%) |
Sep 27, 2012 | 26.99 | 27.02 | 26.76 | 26.76 | 2,863,892 | -0.22(-0.81%) |
Sep 26, 2012 | 26.95 | 27.18 | 26.92 | 26.98 | 2,335,967 | +0.07(+0.27%) |
Sep 25, 2012 | 27.03 | 27.19 | 26.91 | 26.91 | 3,035,781 | -0.06(-0.23%) |
Sep 24, 2012 | 26.84 | 27.06 | 26.73 | 26.97 | 3,444,208 | +0.13(+0.48%) |
Sep 21, 2012 | 26.88 | 26.88 | 26.50 | 26.84 | 5,768,594 | +0.00(+0.00%) |
Sep 20, 2012 | 26.32 | 26.91 | 26.32 | 26.84 | 4,661,436 | +0.39(+1.49%) |
Sep 19, 2012 | 26.47 | 26.51 | 26.22 | 26.45 | 3,498,158 | +0.15(+0.55%) |
Sep 18, 2012 | 26.29 | 26.38 | 26.13 | 26.30 | 2,930,399 | +0.01(+0.05%) |
Sep 17, 2012 | 26.30 | 26.49 | 26.22 | 26.29 | 3,521,829 | +0.00(+0.00%) |
Sep 14, 2012 | 26.56 | 26.60 | 26.10 | 26.29 | 8,503,783 | -0.27(-1.03%) |
Sep 13, 2012 | 25.85 | 26.57 | 25.82 | 26.56 | 5,982,412 | +0.67(+2.60%) |
Sep 12, 2012 | 25.91 | 25.93 | 25.54 | 25.89 | 4,044,338 | -0.04(-0.16%) |
Sep 11, 2012 | 26.03 | 26.03 | 25.87 | 25.93 | 3,024,992 | -0.09(-0.35%) |
Sep 10, 2012 | 26.27 | 26.27 | 25.99 | 26.02 | 2,938,623 | -0.17(-0.65%) |
Sep 07, 2012 | 26.34 | 26.40 | 26.10 | 26.19 | 3,367,298 | -0.14(-0.53%) |
Sep 06, 2012 | 26.12 | 26.38 | 26.10 | 26.33 | 4,223,407 | +0.35(+1.33%) |
Sep 05, 2012 | 26.42 | 26.49 | 25.90 | 25.99 | 6,209,006 | -0.43(-1.63%) |