Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 28.25 | 28.25 | 27.66 | 27.70 | 828,388 | -0.55(-1.95%) |
Nov 29, 2012 | 28.32 | 28.62 | 27.96 | 28.25 | 713,419 | -0.01(-0.03%) |
Nov 28, 2012 | 28.03 | 28.27 | 27.67 | 28.26 | 1,157,537 | +0.11(+0.37%) |
Nov 27, 2012 | 27.93 | 28.41 | 27.93 | 28.15 | 825,195 | +0.03(+0.12%) |
Nov 26, 2012 | 27.94 | 28.13 | 27.79 | 28.12 | 620,196 | +0.19(+0.67%) |
Nov 23, 2012 | 27.79 | 28.08 | 27.78 | 27.94 | 207,888 | +0.24(+0.88%) |
Nov 21, 2012 | 27.51 | 27.79 | 27.51 | 27.69 | 304,933 | +0.19(+0.68%) |
Nov 20, 2012 | 27.49 | 27.78 | 27.37 | 27.51 | 476,981 | -0.02(-0.06%) |
Nov 19, 2012 | 27.17 | 27.62 | 27.17 | 27.52 | 661,569 | +0.53(+1.95%) |
Nov 16, 2012 | 26.82 | 27.02 | 26.47 | 27.00 | 699,717 | +0.23(+0.85%) |
Nov 15, 2012 | 26.55 | 27.06 | 26.46 | 26.77 | 1,301,131 | +0.25(+0.95%) |
Nov 14, 2012 | 27.31 | 27.44 | 26.48 | 26.52 | 697,387 | -0.71(-2.62%) |
Nov 13, 2012 | 27.00 | 27.55 | 26.93 | 27.23 | 703,837 | +0.15(+0.57%) |
Nov 12, 2012 | 27.02 | 27.26 | 26.96 | 27.08 | 459,400 | +0.13(+0.48%) |
Nov 09, 2012 | 26.69 | 27.17 | 26.69 | 26.95 | 619,638 | +0.11(+0.42%) |
Nov 08, 2012 | 27.11 | 27.21 | 26.77 | 26.83 | 780,946 | -0.34(-1.25%) |
Nov 07, 2012 | 27.57 | 27.60 | 27.08 | 27.17 | 993,082 | -0.61(-2.19%) |
Nov 06, 2012 | 27.63 | 27.82 | 27.51 | 27.78 | 574,545 | +0.25(+0.91%) |
Nov 05, 2012 | 27.17 | 27.55 | 27.02 | 27.53 | 890,390 | +0.36(+1.31%) |
Nov 02, 2012 | 27.30 | 27.33 | 27.10 | 27.17 | 1,376,804 | +0.09(+0.33%) |
Nov 01, 2012 | 26.73 | 27.17 | 26.68 | 27.09 | 1,004,928 | +0.39(+1.45%) |
Oct 31, 2012 | 26.33 | 26.73 | 26.33 | 26.70 | 805,751 | +0.33(+1.26%) |
Oct 26, 2012 | 26.62 | 26.37 | 26.37 | 26.37 | 929,370 | -0.27(-1.00%) |
Oct 25, 2012 | 27.44 | 27.59 | 26.51 | 26.63 | 2,132,174 | +0.19(+0.70%) |
Oct 24, 2012 | 27.28 | 27.62 | 26.35 | 26.45 | 2,365,240 | -0.69(-2.56%) |
Oct 23, 2012 | 26.96 | 27.30 | 26.70 | 27.14 | 755,735 | -0.09(-0.33%) |
Oct 19, 2012 | 27.84 | 27.84 | 27.18 | 27.23 | 1,705,394 | -0.87(-3.09%) |
Oct 18, 2012 | 28.14 | 28.23 | 27.88 | 28.10 | 620,868 | -0.10(-0.36%) |
Oct 17, 2012 | 27.97 | 28.30 | 27.88 | 28.20 | 831,665 | +0.24(+0.87%) |
Oct 16, 2012 | 28.12 | 28.33 | 27.90 | 27.96 | 713,260 | +0.04(+0.14%) |
Oct 15, 2012 | 28.04 | 28.04 | 27.60 | 27.92 | 1,373,691 | +0.10(+0.35%) |
Oct 12, 2012 | 27.80 | 28.05 | 27.61 | 27.82 | 516,528 | -0.04(-0.14%) |
Oct 11, 2012 | 27.94 | 28.19 | 27.72 | 27.86 | 520,938 | +0.02(+0.09%) |
Oct 10, 2012 | 27.72 | 28.02 | 27.62 | 27.84 | 615,498 | +0.23(+0.82%) |
Oct 09, 2012 | 28.11 | 28.26 | 27.58 | 27.61 | 672,697 | -0.45(-1.61%) |
Oct 08, 2012 | 27.97 | 28.15 | 27.88 | 28.06 | 719,875 | +0.01(+0.03%) |
Oct 05, 2012 | 28.51 | 28.58 | 27.84 | 28.05 | 1,725,958 | -0.78(-2.72%) |
Oct 04, 2012 | 28.67 | 28.88 | 28.39 | 28.84 | 901,490 | +0.36(+1.25%) |
Oct 03, 2012 | 28.75 | 29.04 | 28.36 | 28.48 | 1,292,254 | -0.17(-0.59%) |
Oct 02, 2012 | 28.94 | 28.96 | 28.58 | 28.65 | 806,659 | -0.18(-0.62%) |
Oct 01, 2012 | 29.10 | 29.10 | 28.45 | 28.83 | 1,006,438 | -0.03(-0.11%) |
Sep 28, 2012 | 28.72 | 28.93 | 28.47 | 28.86 | 1,002,260 | +0.16(+0.56%) |
Sep 27, 2012 | 28.68 | 28.86 | 28.55 | 28.70 | 427,684 | +0.19(+0.65%) |
Sep 26, 2012 | 28.60 | 28.78 | 28.34 | 28.51 | 433,832 | -0.05(-0.18%) |
Sep 25, 2012 | 28.97 | 29.14 | 28.53 | 28.57 | 681,513 | -0.34(-1.19%) |
Sep 24, 2012 | 28.89 | 29.02 | 28.55 | 28.91 | 567,564 | -0.01(-0.03%) |
Sep 21, 2012 | 29.05 | 29.26 | 28.78 | 28.92 | 1,953,692 | +0.20(+0.70%) |
Sep 20, 2012 | 28.79 | 28.85 | 28.50 | 28.72 | 902,793 | -0.15(-0.50%) |
Sep 19, 2012 | 28.65 | 29.20 | 28.46 | 28.86 | 1,782,397 | +0.37(+1.30%) |
Sep 18, 2012 | 28.21 | 28.54 | 28.06 | 28.49 | 729,162 | +0.24(+0.86%) |
Sep 17, 2012 | 28.18 | 28.35 | 28.12 | 28.25 | 741,884 | -0.05(-0.17%) |
Sep 14, 2012 | 28.47 | 28.53 | 28.19 | 28.30 | 735,026 | -0.03(-0.11%) |
Sep 13, 2012 | 28.24 | 28.40 | 27.86 | 28.33 | 706,264 | +0.23(+0.80%) |
Sep 12, 2012 | 27.90 | 28.22 | 27.90 | 28.10 | 761,388 | +0.28(+1.02%) |
Sep 11, 2012 | 28.03 | 28.17 | 27.80 | 27.82 | 561,183 | -0.15(-0.52%) |
Sep 10, 2012 | 28.17 | 28.22 | 27.89 | 27.97 | 692,557 | -0.15(-0.52%) |
Sep 07, 2012 | 27.97 | 28.18 | 27.71 | 28.11 | 765,756 | +0.23(+0.83%) |
Sep 06, 2012 | 27.70 | 28.01 | 27.63 | 27.88 | 694,505 | +0.30(+1.10%) |
Sep 05, 2012 | 27.02 | 27.76 | 27.02 | 27.58 | 1,476,636 | +0.37(+1.37%) |