Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 26.28 | 26.36 | 26.14 | 26.26 | 587,611 | -0.14(-0.53%) |
Nov 29, 2012 | 26.18 | 26.45 | 26.09 | 26.40 | 988,028 | +0.18(+0.70%) |
Nov 28, 2012 | 26.03 | 26.23 | 25.82 | 26.22 | 949,993 | +0.18(+0.68%) |
Nov 27, 2012 | 26.46 | 26.52 | 26.03 | 26.04 | 958,193 | -0.35(-1.31%) |
Nov 26, 2012 | 26.37 | 26.45 | 26.28 | 26.39 | 671,817 | -0.11(-0.40%) |
Nov 23, 2012 | 26.19 | 26.53 | 26.19 | 26.50 | 711,134 | +0.33(+1.28%) |
Nov 21, 2012 | 26.01 | 26.19 | 26.00 | 26.16 | 569,443 | -0.02(-0.07%) |
Nov 20, 2012 | 26.12 | 26.21 | 26.01 | 26.18 | 726,531 | +0.01(+0.04%) |
Nov 19, 2012 | 26.02 | 26.20 | 25.99 | 26.17 | 1,180,771 | +0.40(+1.55%) |
Nov 16, 2012 | 25.76 | 25.82 | 25.46 | 25.77 | 1,131,645 | +0.08(+0.32%) |
Nov 15, 2012 | 25.68 | 25.80 | 25.54 | 25.69 | 865,004 | +0.06(+0.22%) |
Nov 14, 2012 | 26.08 | 26.11 | 25.57 | 25.63 | 1,142,593 | -0.36(-1.38%) |
Nov 13, 2012 | 25.96 | 26.21 | 25.85 | 25.99 | 1,290,899 | -0.10(-0.39%) |
Nov 12, 2012 | 26.20 | 26.23 | 26.08 | 26.09 | 600,801 | -0.09(-0.36%) |
Nov 09, 2012 | 26.25 | 26.44 | 26.12 | 26.19 | 1,050,430 | -0.11(-0.41%) |
Nov 08, 2012 | 26.68 | 26.86 | 26.26 | 26.30 | 1,199,621 | -0.37(-1.40%) |
Nov 07, 2012 | 27.08 | 28.11 | 26.62 | 26.67 | 1,565,766 | -0.55(-2.04%) |
Nov 06, 2012 | 27.10 | 27.32 | 27.08 | 27.22 | 666,814 | +0.18(+0.68%) |
Nov 05, 2012 | 26.93 | 27.12 | 26.91 | 27.04 | 589,848 | +0.09(+0.35%) |
Nov 02, 2012 | 27.21 | 27.34 | 26.87 | 26.95 | 1,044,036 | -0.14(-0.54%) |
Nov 01, 2012 | 26.78 | 27.11 | 26.76 | 27.09 | 846,453 | +0.40(+1.51%) |
Oct 31, 2012 | 26.92 | 27.01 | 26.56 | 26.69 | 1,572,157 | -0.25(-0.91%) |
Oct 26, 2012 | 26.96 | 26.93 | 26.93 | 26.93 | 367,106 | -0.06(-0.21%) |
Oct 25, 2012 | 27.12 | 27.25 | 26.89 | 26.99 | 670,039 | +0.19(+0.71%) |
Oct 24, 2012 | 26.78 | 26.93 | 26.73 | 26.80 | 1,013,652 | +0.16(+0.60%) |
Oct 23, 2012 | 26.84 | 26.85 | 26.57 | 26.64 | 1,294,177 | -0.56(-2.05%) |
Oct 19, 2012 | 27.44 | 27.50 | 27.14 | 27.20 | 694,885 | -0.27(-0.99%) |
Oct 18, 2012 | 27.37 | 27.58 | 27.29 | 27.47 | 1,643,155 | -0.04(-0.16%) |
Oct 17, 2012 | 27.46 | 27.60 | 27.39 | 27.51 | 633,760 | +0.12(+0.43%) |
Oct 16, 2012 | 27.32 | 27.51 | 27.29 | 27.40 | 725,089 | +0.21(+0.77%) |
Oct 15, 2012 | 27.01 | 27.20 | 26.91 | 27.19 | 737,969 | +0.32(+1.17%) |
Oct 12, 2012 | 27.00 | 27.12 | 26.83 | 26.87 | 633,338 | -0.13(-0.47%) |
Oct 11, 2012 | 27.08 | 27.13 | 26.96 | 27.00 | 536,609 | +0.20(+0.73%) |
Oct 10, 2012 | 27.07 | 27.13 | 26.74 | 26.80 | 713,259 | -0.24(-0.89%) |
Oct 09, 2012 | 27.21 | 27.30 | 26.97 | 27.04 | 1,022,853 | -0.25(-0.90%) |
Oct 08, 2012 | 27.07 | 27.34 | 26.99 | 27.29 | 555,272 | +0.04(+0.14%) |
Oct 05, 2012 | 27.37 | 27.49 | 27.16 | 27.25 | 566,751 | +0.08(+0.28%) |
Oct 04, 2012 | 26.88 | 27.19 | 26.80 | 27.17 | 1,061,157 | +0.34(+1.27%) |
Oct 03, 2012 | 27.05 | 27.11 | 26.81 | 26.83 | 1,097,278 | -0.22(-0.82%) |
Oct 02, 2012 | 27.20 | 27.27 | 26.98 | 27.05 | 664,981 | -0.04(-0.14%) |
Oct 01, 2012 | 26.97 | 27.21 | 26.93 | 27.09 | 2,893,644 | +0.24(+0.89%) |
Sep 28, 2012 | 26.93 | 26.93 | 26.69 | 26.85 | 2,223,898 | -0.33(-1.23%) |
Sep 27, 2012 | 27.15 | 27.22 | 26.88 | 27.19 | 891,242 | +0.25(+0.94%) |
Sep 26, 2012 | 26.77 | 26.95 | 26.58 | 26.93 | 654,943 | +0.04(+0.14%) |
Sep 25, 2012 | 27.48 | 27.48 | 26.90 | 26.90 | 1,092,632 | -0.52(-1.89%) |
Sep 24, 2012 | 27.44 | 27.56 | 27.31 | 27.41 | 398,013 | -0.08(-0.30%) |
Sep 21, 2012 | 27.75 | 27.79 | 27.46 | 27.49 | 574,297 | -0.12(-0.43%) |
Sep 20, 2012 | 27.62 | 27.67 | 27.40 | 27.61 | 607,363 | -0.16(-0.57%) |
Sep 19, 2012 | 27.90 | 27.96 | 27.72 | 27.77 | 742,073 | -0.07(-0.25%) |
Sep 18, 2012 | 27.89 | 27.95 | 27.72 | 27.84 | 482,054 | +0.00(+0.00%) |
Sep 17, 2012 | 27.94 | 28.04 | 27.79 | 27.84 | 773,371 | -0.24(-0.85%) |
Sep 14, 2012 | 28.02 | 28.50 | 27.89 | 28.08 | 1,733,658 | +0.25(+0.91%) |
Sep 13, 2012 | 26.97 | 27.85 | 26.94 | 27.83 | 1,338,127 | +0.79(+2.92%) |
Sep 12, 2012 | 27.06 | 27.15 | 26.90 | 27.04 | 602,304 | +0.02(+0.07%) |
Sep 11, 2012 | 26.83 | 27.07 | 26.83 | 27.02 | 1,088,807 | +0.30(+1.13%) |
Sep 10, 2012 | 26.91 | 27.10 | 26.72 | 26.72 | 924,728 | -0.45(-1.65%) |
Sep 07, 2012 | 26.89 | 27.29 | 26.88 | 27.17 | 1,189,104 | +0.49(+1.84%) |
Sep 06, 2012 | 26.27 | 26.71 | 26.26 | 26.68 | 1,188,227 | +0.55(+2.10%) |
Sep 05, 2012 | 26.03 | 26.18 | 25.89 | 26.13 | 2,313,477 | +0.18(+0.71%) |