Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 27.65 | 27.65 | 27.39 | 27.39 | 152,757 | -0.19(-0.68%) |
Nov 29, 2012 | 27.68 | 27.81 | 27.47 | 27.58 | 113,707 | -0.04(-0.14%) |
Nov 28, 2012 | 27.57 | 27.71 | 27.55 | 27.62 | 68,241 | +0.04(+0.14%) |
Nov 27, 2012 | 27.73 | 27.77 | 27.39 | 27.58 | 93,510 | +0.01(+0.04%) |
Nov 26, 2012 | 27.62 | 27.69 | 27.45 | 27.57 | 37,972 | -0.05(-0.18%) |
Nov 23, 2012 | 27.59 | 27.66 | 27.59 | 27.62 | 15,156 | +0.05(+0.18%) |
Nov 21, 2012 | 27.72 | 27.80 | 27.57 | 27.57 | 83,349 | -0.07(-0.25%) |
Nov 20, 2012 | 27.66 | 27.70 | 27.58 | 27.64 | 37,611 | -0.05(-0.18%) |
Nov 19, 2012 | 27.88 | 27.88 | 27.55 | 27.68 | 47,606 | +0.06(+0.21%) |
Nov 16, 2012 | 27.76 | 27.81 | 27.54 | 27.63 | 194,209 | -0.18(-0.64%) |
Nov 15, 2012 | 27.86 | 27.91 | 27.57 | 27.80 | 79,059 | -0.19(-0.67%) |
Nov 14, 2012 | 28.24 | 28.29 | 27.98 | 27.99 | 64,606 | -0.27(-0.94%) |
Nov 13, 2012 | 28.20 | 28.31 | 28.16 | 28.25 | 35,972 | +0.02(+0.07%) |
Nov 12, 2012 | 28.15 | 28.23 | 28.05 | 28.23 | 10,482 | +0.25(+0.88%) |
Nov 09, 2012 | 28.10 | 28.22 | 27.89 | 27.99 | 310,127 | -0.07(-0.25%) |
Nov 08, 2012 | 28.22 | 28.40 | 27.94 | 28.06 | 39,808 | -0.05(-0.18%) |
Nov 07, 2012 | 28.22 | 28.24 | 28.11 | 28.11 | 38,128 | -0.14(-0.49%) |
Nov 06, 2012 | 28.12 | 28.24 | 28.09 | 28.24 | 18,769 | +0.07(+0.24%) |
Nov 05, 2012 | 27.92 | 28.18 | 27.91 | 28.18 | 49,320 | +0.21(+0.74%) |
Nov 02, 2012 | 27.94 | 28.15 | 27.64 | 27.97 | 279,560 | +0.06(+0.21%) |
Nov 01, 2012 | 27.96 | 27.96 | 27.85 | 27.91 | 40,608 | +0.02(+0.07%) |
Oct 31, 2012 | 27.98 | 28.04 | 27.81 | 27.89 | 85,098 | -0.02(-0.07%) |
Oct 26, 2012 | 28.08 | 27.91 | 27.91 | 27.91 | 48,333 | -0.05(-0.18%) |
Oct 25, 2012 | 28.04 | 28.08 | 27.91 | 27.96 | 271,301 | -0.06(-0.21%) |
Oct 24, 2012 | 28.20 | 28.21 | 27.91 | 28.02 | 378,401 | -0.05(-0.17%) |
Oct 23, 2012 | 28.09 | 28.24 | 28.02 | 28.07 | 34,168 | +0.01(+0.03%) |
Oct 19, 2012 | 28.25 | 28.25 | 28.01 | 28.06 | 107,061 | -0.08(-0.28%) |
Oct 18, 2012 | 28.21 | 28.30 | 28.11 | 28.14 | 31,458 | +0.02(+0.07%) |
Oct 17, 2012 | 28.18 | 28.21 | 28.11 | 28.12 | 19,390 | -0.04(-0.14%) |
Oct 16, 2012 | 28.28 | 28.28 | 28.08 | 28.16 | 496,516 | +0.03(+0.10%) |
Oct 15, 2012 | 28.32 | 28.36 | 28.06 | 28.13 | 43,147 | -0.24(-0.83%) |
Oct 12, 2012 | 28.37 | 28.37 | 28.26 | 28.36 | 26,168 | +0.05(+0.17%) |
Oct 11, 2012 | 28.23 | 28.36 | 28.23 | 28.31 | 25,626 | +0.02(+0.07%) |
Oct 10, 2012 | 28.18 | 28.30 | 28.13 | 28.29 | 37,052 | +0.19(+0.66%) |
Oct 09, 2012 | 28.25 | 28.28 | 28.11 | 28.11 | 854,332 | -0.14(-0.49%) |
Oct 08, 2012 | 27.99 | 28.26 | 27.96 | 28.24 | 15,983 | +0.24(+0.84%) |
Oct 05, 2012 | 28.11 | 28.25 | 27.92 | 28.01 | 36,821 | +0.02(+0.07%) |
Oct 04, 2012 | 28.11 | 28.27 | 27.94 | 27.99 | 59,914 | -0.02(-0.07%) |
Oct 03, 2012 | 28.04 | 28.27 | 28.00 | 28.01 | 55,482 | -0.12(-0.42%) |
Oct 02, 2012 | 27.81 | 28.16 | 27.81 | 28.13 | 32,317 | +0.30(+1.10%) |
Oct 01, 2012 | 27.70 | 27.82 | 27.60 | 27.82 | 41,744 | +0.31(+1.14%) |
Sep 28, 2012 | 27.68 | 27.68 | 27.44 | 27.51 | 45,487 | -0.01(-0.04%) |
Sep 27, 2012 | 27.40 | 27.72 | 27.33 | 27.52 | 133,138 | -0.34(-1.23%) |
Sep 26, 2012 | 27.76 | 27.92 | 27.76 | 27.86 | 35,763 | +0.05(+0.18%) |
Sep 25, 2012 | 27.81 | 27.84 | 27.76 | 27.81 | 32,484 | +0.10(+0.35%) |
Sep 24, 2012 | 27.85 | 27.85 | 27.71 | 27.71 | 202,407 | -0.09(-0.31%) |
Sep 21, 2012 | 27.92 | 27.94 | 27.77 | 27.80 | 27,710 | +0.02(+0.07%) |
Sep 20, 2012 | 27.78 | 27.98 | 27.78 | 27.78 | 35,215 | -0.20(-0.70%) |
Sep 19, 2012 | 27.97 | 28.01 | 27.91 | 27.98 | 15,787 | +0.20(+0.71%) |
Sep 18, 2012 | 27.81 | 27.83 | 27.72 | 27.78 | 39,414 | -0.01(-0.04%) |
Sep 17, 2012 | 27.76 | 27.79 | 27.71 | 27.79 | 14,790 | +0.03(+0.11%) |
Sep 14, 2012 | 27.71 | 27.80 | 27.66 | 27.76 | 78,047 | +0.02(+0.07%) |
Sep 13, 2012 | 27.81 | 27.81 | 27.74 | 27.74 | 23,831 | +0.00(+0.00%) |
Sep 12, 2012 | 27.69 | 27.79 | 27.68 | 27.74 | 19,236 | -0.02(-0.07%) |
Sep 11, 2012 | 27.67 | 27.78 | 27.67 | 27.76 | 23,843 | -0.01(-0.04%) |
Sep 10, 2012 | 27.68 | 27.79 | 27.68 | 27.77 | 10,408 | -0.01(-0.04%) |
Sep 07, 2012 | 27.81 | 27.81 | 27.70 | 27.78 | 153,491 | +0.17(+0.60%) |
Sep 06, 2012 | 27.63 | 27.70 | 27.57 | 27.62 | 18,827 | -0.04(-0.14%) |
Sep 05, 2012 | 27.71 | 27.71 | 27.62 | 27.65 | 31,893 | -0.01(-0.04%) |