Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 25.12 | 25.20 | 24.98 | 25.14 | 2,806,861 | +0.01(+0.03%) |
Nov 29, 2012 | 25.08 | 25.15 | 24.93 | 25.13 | 2,549,112 | +0.15(+0.59%) |
Nov 28, 2012 | 24.55 | 24.98 | 24.54 | 24.98 | 3,171,716 | +0.36(+1.44%) |
Nov 27, 2012 | 24.70 | 24.79 | 24.61 | 24.63 | 2,373,717 | -0.10(-0.41%) |
Nov 26, 2012 | 24.67 | 24.79 | 24.63 | 24.73 | 3,541,721 | +0.03(+0.11%) |
Nov 23, 2012 | 24.53 | 24.70 | 24.49 | 24.70 | 1,684,587 | +0.19(+0.78%) |
Nov 21, 2012 | 24.31 | 24.56 | 24.20 | 24.51 | 3,349,539 | +0.22(+0.91%) |
Nov 20, 2012 | 24.12 | 24.30 | 24.02 | 24.29 | 2,648,203 | +0.15(+0.63%) |
Nov 19, 2012 | 24.17 | 24.23 | 23.99 | 24.13 | 3,092,304 | +0.14(+0.60%) |
Nov 16, 2012 | 23.61 | 23.99 | 23.60 | 23.99 | 6,321,831 | +0.36(+1.52%) |
Nov 15, 2012 | 23.71 | 23.84 | 23.52 | 23.63 | 3,017,648 | -0.09(-0.39%) |
Nov 14, 2012 | 24.08 | 24.17 | 23.70 | 23.72 | 4,049,805 | -0.36(-1.49%) |
Nov 13, 2012 | 24.20 | 24.33 | 24.07 | 24.08 | 3,159,688 | -0.20(-0.82%) |
Nov 12, 2012 | 24.30 | 24.34 | 24.21 | 24.28 | 2,008,235 | -0.01(-0.03%) |
Nov 09, 2012 | 24.15 | 24.42 | 24.15 | 24.29 | 3,045,484 | +0.13(+0.54%) |
Nov 08, 2012 | 24.36 | 24.46 | 24.16 | 24.16 | 4,132,268 | -0.21(-0.85%) |
Nov 07, 2012 | 24.45 | 24.55 | 24.36 | 24.36 | 4,744,882 | -0.24(-0.96%) |
Nov 06, 2012 | 24.74 | 24.81 | 24.54 | 24.60 | 4,293,983 | -0.04(-0.15%) |
Nov 05, 2012 | 24.49 | 24.78 | 24.27 | 24.64 | 3,715,184 | +0.08(+0.34%) |
Nov 02, 2012 | 25.29 | 25.29 | 24.52 | 24.55 | 5,335,316 | -0.63(-2.52%) |
Nov 01, 2012 | 25.04 | 25.38 | 25.00 | 25.19 | 3,392,474 | +0.20(+0.79%) |
Oct 31, 2012 | 25.11 | 25.50 | 24.97 | 24.99 | 4,776,499 | +0.15(+0.61%) |
Oct 26, 2012 | 24.91 | 24.84 | 24.84 | 24.84 | 2,145,891 | -0.11(-0.46%) |
Oct 25, 2012 | 24.71 | 25.00 | 24.65 | 24.95 | 2,732,367 | +0.40(+1.65%) |
Oct 24, 2012 | 24.73 | 24.77 | 24.50 | 24.55 | 2,515,090 | -0.11(-0.43%) |
Oct 23, 2012 | 24.70 | 24.74 | 24.52 | 24.65 | 2,363,441 | -0.18(-0.71%) |
Oct 19, 2012 | 25.09 | 25.18 | 24.76 | 24.83 | 3,867,070 | -0.34(-1.36%) |
Oct 18, 2012 | 24.98 | 25.21 | 24.96 | 25.17 | 2,823,809 | +0.18(+0.70%) |
Oct 17, 2012 | 24.79 | 25.07 | 24.73 | 25.00 | 3,281,023 | +0.21(+0.86%) |
Oct 16, 2012 | 24.74 | 24.85 | 24.69 | 24.78 | 3,715,497 | +0.11(+0.46%) |
Oct 15, 2012 | 24.48 | 24.67 | 24.42 | 24.67 | 2,646,057 | +0.18(+0.72%) |
Oct 12, 2012 | 24.56 | 24.62 | 24.43 | 24.49 | 3,778,811 | -0.02(-0.06%) |
Oct 11, 2012 | 24.50 | 24.55 | 24.39 | 24.51 | 2,670,606 | +0.08(+0.34%) |
Oct 10, 2012 | 24.30 | 24.53 | 24.27 | 24.42 | 4,022,001 | +0.08(+0.34%) |
Oct 09, 2012 | 24.49 | 24.60 | 24.34 | 24.34 | 3,463,277 | -0.15(-0.62%) |
Oct 08, 2012 | 24.39 | 24.60 | 24.36 | 24.49 | 3,105,546 | +0.03(+0.12%) |
Oct 05, 2012 | 24.60 | 24.65 | 24.40 | 24.46 | 3,596,362 | +0.03(+0.12%) |
Oct 04, 2012 | 24.21 | 24.50 | 24.06 | 24.43 | 5,167,193 | +0.25(+1.04%) |
Oct 03, 2012 | 24.17 | 24.27 | 24.07 | 24.18 | 3,539,405 | +0.01(+0.03%) |
Oct 02, 2012 | 24.16 | 24.20 | 24.07 | 24.17 | 4,061,300 | +0.03(+0.13%) |
Oct 01, 2012 | 24.48 | 24.52 | 24.08 | 24.14 | 6,111,031 | -0.34(-1.40%) |
Sep 28, 2012 | 24.35 | 24.54 | 24.33 | 24.49 | 4,871,239 | +0.05(+0.19%) |
Sep 27, 2012 | 24.35 | 24.56 | 24.34 | 24.44 | 5,234,915 | +0.12(+0.50%) |
Sep 26, 2012 | 24.53 | 24.72 | 24.32 | 24.32 | 4,766,768 | -0.17(-0.69%) |
Sep 25, 2012 | 24.78 | 24.85 | 24.49 | 24.49 | 6,409,996 | -0.21(-0.83%) |
Sep 24, 2012 | 24.77 | 24.84 | 24.65 | 24.69 | 3,860,664 | -0.10(-0.40%) |
Sep 21, 2012 | 24.91 | 24.91 | 24.71 | 24.79 | 8,970,503 | -0.05(-0.21%) |
Sep 20, 2012 | 24.90 | 24.93 | 24.74 | 24.84 | 6,053,423 | -0.11(-0.43%) |
Sep 19, 2012 | 25.48 | 25.61 | 24.92 | 24.95 | 9,985,077 | -0.95(-3.68%) |
Sep 18, 2012 | 25.91 | 26.02 | 25.84 | 25.91 | 4,158,705 | +0.00(+0.00%) |
Sep 17, 2012 | 25.95 | 26.13 | 25.86 | 25.91 | 6,275,292 | -0.02(-0.06%) |
Sep 14, 2012 | 26.05 | 26.10 | 25.86 | 25.92 | 4,669,478 | -0.08(-0.32%) |
Sep 13, 2012 | 25.95 | 26.10 | 25.74 | 26.00 | 4,438,936 | +0.06(+0.24%) |
Sep 12, 2012 | 26.13 | 26.20 | 25.93 | 25.94 | 3,074,384 | -0.12(-0.47%) |
Sep 11, 2012 | 26.20 | 26.23 | 26.02 | 26.07 | 2,902,664 | -0.09(-0.35%) |
Sep 10, 2012 | 26.21 | 26.29 | 26.02 | 26.16 | 2,387,346 | -0.18(-0.67%) |
Sep 07, 2012 | 26.33 | 26.37 | 26.20 | 26.33 | 2,931,406 | +0.05(+0.17%) |
Sep 06, 2012 | 26.14 | 26.29 | 26.04 | 26.29 | 3,692,998 | +0.34(+1.29%) |
Sep 05, 2012 | 26.23 | 26.23 | 25.85 | 25.95 | 3,991,581 | -0.31(-1.18%) |