Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 25.90 | 26.06 | 25.82 | 26.06 | 690,144 | +0.14(+0.55%) |
Nov 29, 2012 | 25.92 | 26.01 | 25.64 | 25.92 | 290,934 | +0.13(+0.49%) |
Nov 28, 2012 | 25.90 | 25.96 | 25.65 | 25.80 | 733,674 | -0.10(-0.37%) |
Nov 27, 2012 | 25.86 | 26.03 | 25.77 | 25.89 | 572,085 | +0.09(+0.35%) |
Nov 26, 2012 | 25.42 | 25.94 | 25.42 | 25.80 | 539,073 | +0.34(+1.34%) |
Nov 23, 2012 | 25.54 | 25.65 | 25.33 | 25.46 | 150,353 | -0.05(-0.20%) |
Nov 21, 2012 | 25.62 | 25.66 | 25.31 | 25.51 | 577,640 | +0.10(+0.41%) |
Nov 20, 2012 | 25.06 | 25.41 | 25.02 | 25.41 | 648,687 | +0.35(+1.38%) |
Nov 19, 2012 | 25.02 | 25.06 | 24.69 | 25.06 | 967,076 | +0.29(+1.19%) |
Nov 16, 2012 | 24.55 | 24.80 | 24.27 | 24.77 | 1,017,027 | +0.30(+1.23%) |
Nov 15, 2012 | 24.78 | 24.90 | 24.34 | 24.47 | 452,615 | -0.33(-1.34%) |
Nov 14, 2012 | 25.31 | 25.31 | 24.74 | 24.80 | 604,960 | -0.43(-1.69%) |
Nov 13, 2012 | 24.95 | 25.50 | 24.91 | 25.23 | 418,614 | +0.04(+0.15%) |
Nov 12, 2012 | 25.70 | 25.98 | 25.12 | 25.19 | 469,728 | -0.55(-2.12%) |
Nov 09, 2012 | 25.29 | 26.00 | 25.10 | 25.73 | 844,386 | +0.32(+1.28%) |
Nov 08, 2012 | 25.57 | 26.19 | 25.41 | 25.41 | 537,963 | -0.10(-0.40%) |
Nov 07, 2012 | 25.95 | 26.06 | 25.33 | 25.51 | 511,813 | -0.70(-2.67%) |
Nov 06, 2012 | 25.99 | 26.40 | 25.99 | 26.21 | 354,120 | +0.21(+0.82%) |
Nov 05, 2012 | 26.02 | 26.17 | 25.79 | 26.00 | 365,913 | +0.01(+0.03%) |
Nov 02, 2012 | 26.71 | 26.82 | 25.98 | 25.99 | 418,040 | -0.56(-2.11%) |
Nov 01, 2012 | 26.57 | 26.95 | 26.36 | 26.55 | 849,101 | +0.04(+0.17%) |
Oct 31, 2012 | 26.35 | 26.52 | 26.21 | 26.51 | 381,567 | +0.13(+0.47%) |
Oct 26, 2012 | 26.40 | 26.38 | 26.38 | 26.38 | 259,861 | +0.11(+0.42%) |
Oct 25, 2012 | 26.07 | 26.30 | 25.87 | 26.27 | 635,939 | +0.30(+1.16%) |
Oct 24, 2012 | 26.12 | 26.18 | 25.86 | 25.97 | 395,750 | -0.08(-0.31%) |
Oct 23, 2012 | 26.30 | 26.32 | 25.87 | 26.05 | 473,665 | -0.44(-1.67%) |
Oct 19, 2012 | 26.81 | 26.96 | 26.49 | 26.49 | 1,498,808 | -0.43(-1.59%) |
Oct 18, 2012 | 27.05 | 27.10 | 26.87 | 26.92 | 387,296 | -0.24(-0.90%) |
Oct 17, 2012 | 26.79 | 27.18 | 26.71 | 27.16 | 454,862 | +0.38(+1.43%) |
Oct 16, 2012 | 26.32 | 26.78 | 26.01 | 26.78 | 464,821 | +0.50(+1.91%) |
Oct 15, 2012 | 26.37 | 26.50 | 26.14 | 26.28 | 415,842 | -0.01(-0.06%) |
Oct 12, 2012 | 26.48 | 26.57 | 26.27 | 26.29 | 296,167 | -0.20(-0.75%) |
Oct 11, 2012 | 26.58 | 26.65 | 26.41 | 26.49 | 304,411 | +0.01(+0.06%) |
Oct 10, 2012 | 26.51 | 26.72 | 26.39 | 26.48 | 321,541 | +0.03(+0.11%) |
Oct 09, 2012 | 26.63 | 26.73 | 26.32 | 26.45 | 391,856 | -0.23(-0.86%) |
Oct 08, 2012 | 26.51 | 26.69 | 26.49 | 26.68 | 263,552 | +0.09(+0.33%) |
Oct 05, 2012 | 26.53 | 26.71 | 26.40 | 26.59 | 414,338 | +0.12(+0.45%) |
Oct 04, 2012 | 26.21 | 26.47 | 26.13 | 26.47 | 319,377 | +0.36(+1.38%) |
Oct 03, 2012 | 26.11 | 26.22 | 25.98 | 26.11 | 419,701 | +0.07(+0.28%) |
Oct 02, 2012 | 26.03 | 26.21 | 25.95 | 26.04 | 472,401 | +0.01(+0.06%) |
Oct 01, 2012 | 26.37 | 26.46 | 25.82 | 26.02 | 832,086 | -0.35(-1.34%) |
Sep 28, 2012 | 26.10 | 26.42 | 25.98 | 26.37 | 438,484 | +0.17(+0.65%) |
Sep 27, 2012 | 26.37 | 26.43 | 25.93 | 26.21 | 435,597 | -0.18(-0.70%) |
Sep 26, 2012 | 26.59 | 26.75 | 26.32 | 26.39 | 291,309 | -0.20(-0.73%) |
Sep 25, 2012 | 26.90 | 26.91 | 26.55 | 26.58 | 392,753 | -0.17(-0.62%) |
Sep 24, 2012 | 26.21 | 26.90 | 26.21 | 26.75 | 512,555 | +0.44(+1.68%) |
Sep 21, 2012 | 26.29 | 26.46 | 26.26 | 26.31 | 660,532 | +0.03(+0.11%) |
Sep 20, 2012 | 26.20 | 26.29 | 26.15 | 26.28 | 177,391 | +0.09(+0.34%) |
Sep 19, 2012 | 26.06 | 26.23 | 26.01 | 26.19 | 380,859 | +0.13(+0.48%) |
Sep 18, 2012 | 25.95 | 26.17 | 25.95 | 26.07 | 506,124 | +0.09(+0.34%) |
Sep 17, 2012 | 25.98 | 26.14 | 25.81 | 25.98 | 412,296 | -0.08(-0.31%) |
Sep 14, 2012 | 26.44 | 26.59 | 26.04 | 26.06 | 432,971 | -0.38(-1.45%) |
Sep 13, 2012 | 26.01 | 26.45 | 25.96 | 26.44 | 474,154 | +0.46(+1.76%) |
Sep 12, 2012 | 26.03 | 26.19 | 25.79 | 25.98 | 434,722 | -0.14(-0.54%) |
Sep 11, 2012 | 26.37 | 26.41 | 26.11 | 26.12 | 345,575 | -0.27(-1.01%) |
Sep 10, 2012 | 26.13 | 26.55 | 26.01 | 26.39 | 459,904 | +0.37(+1.42%) |
Sep 07, 2012 | 26.30 | 26.35 | 26.01 | 26.02 | 289,137 | -0.29(-1.09%) |
Sep 06, 2012 | 26.12 | 26.36 | 26.12 | 26.31 | 381,658 | +0.33(+1.28%) |
Sep 05, 2012 | 26.23 | 26.30 | 25.95 | 25.98 | 451,163 | -0.24(-0.93%) |