Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 26.12 | 26.17 | 25.76 | 26.17 | 425,168 | +0.14(+0.55%) |
Nov 29, 2012 | 26.13 | 26.24 | 25.79 | 26.02 | 258,956 | +0.07(+0.26%) |
Nov 28, 2012 | 26.21 | 26.50 | 25.79 | 25.96 | 376,695 | +0.12(+0.45%) |
Nov 27, 2012 | 25.98 | 26.13 | 25.76 | 25.84 | 199,874 | -0.24(-0.94%) |
Nov 26, 2012 | 26.45 | 26.68 | 25.83 | 26.08 | 162,176 | -0.40(-1.51%) |
Nov 23, 2012 | 26.29 | 26.48 | 25.93 | 26.48 | 83,559 | +0.24(+0.93%) |
Nov 21, 2012 | 26.63 | 26.71 | 26.13 | 26.24 | 155,269 | -0.23(-0.87%) |
Nov 20, 2012 | 26.27 | 26.51 | 26.07 | 26.47 | 262,435 | +0.18(+0.67%) |
Nov 19, 2012 | 26.17 | 26.46 | 26.01 | 26.29 | 240,391 | +0.25(+0.96%) |
Nov 16, 2012 | 24.72 | 26.12 | 24.72 | 26.04 | 399,999 | +1.24(+5.00%) |
Nov 15, 2012 | 25.11 | 25.13 | 24.50 | 24.80 | 335,117 | -0.35(-1.37%) |
Nov 14, 2012 | 26.14 | 26.21 | 25.11 | 25.15 | 269,082 | -0.98(-3.76%) |
Nov 13, 2012 | 26.25 | 26.57 | 26.03 | 26.13 | 159,482 | -0.29(-1.10%) |
Nov 12, 2012 | 27.01 | 27.11 | 26.21 | 26.42 | 273,992 | -0.57(-2.11%) |
Nov 09, 2012 | 27.47 | 27.47 | 25.13 | 26.99 | 398,523 | -0.63(-2.28%) |
Nov 08, 2012 | 28.01 | 28.24 | 27.62 | 27.62 | 150,841 | -0.50(-1.78%) |
Nov 07, 2012 | 28.37 | 28.46 | 28.11 | 28.12 | 167,115 | -0.43(-1.50%) |
Nov 06, 2012 | 28.45 | 28.58 | 28.21 | 28.55 | 163,918 | +0.13(+0.45%) |
Nov 05, 2012 | 28.43 | 28.62 | 28.04 | 28.42 | 135,841 | +0.01(+0.05%) |
Nov 02, 2012 | 28.61 | 28.90 | 28.36 | 28.41 | 197,042 | +0.01(+0.02%) |
Nov 01, 2012 | 28.51 | 28.74 | 28.21 | 28.40 | 295,450 | -0.05(-0.19%) |
Oct 31, 2012 | 28.22 | 28.56 | 27.71 | 28.46 | 291,762 | -0.02(-0.07%) |
Oct 26, 2012 | 28.46 | 28.48 | 28.48 | 28.48 | 421,033 | -0.07(-0.24%) |
Oct 25, 2012 | 29.83 | 29.83 | 28.32 | 28.54 | 291,736 | -1.10(-3.70%) |
Oct 24, 2012 | 29.60 | 29.86 | 29.40 | 29.64 | 154,043 | +0.11(+0.37%) |
Oct 23, 2012 | 29.52 | 29.64 | 29.01 | 29.53 | 267,993 | -0.46(-1.54%) |
Oct 19, 2012 | 30.09 | 30.23 | 29.84 | 30.00 | 239,840 | -0.16(-0.54%) |
Oct 18, 2012 | 29.82 | 30.18 | 29.72 | 30.16 | 173,467 | +0.39(+1.30%) |
Oct 17, 2012 | 29.80 | 29.89 | 29.67 | 29.77 | 111,273 | -0.06(-0.20%) |
Oct 16, 2012 | 29.86 | 29.86 | 29.66 | 29.83 | 151,772 | +0.07(+0.25%) |
Oct 15, 2012 | 29.42 | 30.01 | 29.10 | 29.76 | 349,481 | +0.33(+1.13%) |
Oct 12, 2012 | 29.47 | 29.74 | 29.27 | 29.43 | 301,326 | -0.08(-0.28%) |
Oct 11, 2012 | 29.52 | 29.55 | 29.25 | 29.51 | 232,154 | +0.13(+0.44%) |
Oct 10, 2012 | 28.86 | 29.40 | 28.56 | 29.38 | 193,809 | +0.19(+0.65%) |
Oct 09, 2012 | 29.29 | 29.30 | 28.89 | 29.19 | 257,782 | -0.04(-0.14%) |
Oct 08, 2012 | 29.56 | 29.60 | 29.22 | 29.23 | 153,227 | -0.40(-1.35%) |
Oct 05, 2012 | 29.85 | 29.98 | 29.53 | 29.63 | 294,931 | +0.12(+0.39%) |
Oct 04, 2012 | 29.76 | 29.80 | 29.15 | 29.51 | 295,276 | -0.14(-0.47%) |
Oct 03, 2012 | 29.65 | 29.83 | 29.55 | 29.65 | 507,526 | +0.13(+0.43%) |
Oct 02, 2012 | 29.41 | 29.57 | 29.32 | 29.53 | 191,000 | +0.23(+0.80%) |
Oct 01, 2012 | 29.56 | 29.65 | 28.97 | 29.29 | 296,390 | -0.19(-0.63%) |
Sep 28, 2012 | 29.49 | 29.79 | 29.37 | 29.48 | 744,583 | -0.19(-0.63%) |
Sep 27, 2012 | 29.88 | 30.03 | 29.53 | 29.67 | 281,449 | -0.17(-0.58%) |
Sep 26, 2012 | 29.42 | 30.03 | 29.39 | 29.84 | 568,676 | +0.50(+1.71%) |
Sep 25, 2012 | 29.79 | 29.94 | 29.32 | 29.34 | 396,778 | -0.37(-1.26%) |
Sep 24, 2012 | 29.63 | 29.99 | 29.61 | 29.71 | 318,481 | -0.01(-0.04%) |
Sep 21, 2012 | 29.85 | 29.90 | 29.69 | 29.73 | 448,167 | +0.15(+0.50%) |
Sep 20, 2012 | 29.51 | 29.63 | 29.45 | 29.58 | 365,975 | +0.01(+0.04%) |
Sep 19, 2012 | 29.71 | 29.78 | 29.51 | 29.57 | 196,539 | -0.04(-0.14%) |
Sep 18, 2012 | 29.65 | 29.70 | 29.43 | 29.61 | 139,228 | -0.03(-0.09%) |
Sep 17, 2012 | 29.72 | 29.92 | 29.50 | 29.63 | 168,578 | -0.17(-0.56%) |
Sep 14, 2012 | 29.80 | 29.90 | 29.66 | 29.80 | 348,342 | +0.13(+0.43%) |
Sep 13, 2012 | 29.45 | 29.81 | 29.45 | 29.67 | 954,253 | +0.20(+0.68%) |
Sep 12, 2012 | 29.41 | 29.53 | 28.98 | 29.47 | 725,772 | +0.04(+0.14%) |
Sep 11, 2012 | 29.55 | 29.58 | 29.33 | 29.43 | 2,559,450 | -1.24(-4.03%) |
Sep 10, 2012 | 30.70 | 30.74 | 30.49 | 30.67 | 114,644 | -0.03(-0.11%) |
Sep 07, 2012 | 30.74 | 30.79 | 30.62 | 30.70 | 114,649 | -0.03(-0.11%) |
Sep 06, 2012 | 30.68 | 30.74 | 30.43 | 30.74 | 150,504 | +0.31(+1.03%) |
Sep 05, 2012 | 30.62 | 30.75 | 30.37 | 30.42 | 132,289 | -0.31(-1.02%) |