Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 29.50 | 29.72 | 29.49 | 29.49 | 2,680,039 | -0.02(-0.06%) |
Nov 29, 2012 | 29.49 | 29.75 | 29.40 | 29.50 | 1,974,401 | +0.02(+0.06%) |
Nov 28, 2012 | 28.96 | 29.51 | 28.95 | 29.49 | 2,646,854 | +0.33(+1.15%) |
Nov 27, 2012 | 29.21 | 29.32 | 29.00 | 29.15 | 2,066,373 | -0.11(-0.36%) |
Nov 26, 2012 | 29.14 | 29.32 | 28.98 | 29.26 | 1,580,416 | +0.03(+0.11%) |
Nov 23, 2012 | 29.11 | 29.27 | 29.03 | 29.22 | 471,497 | +0.16(+0.53%) |
Nov 21, 2012 | 29.02 | 29.17 | 28.93 | 29.07 | 755,090 | +0.06(+0.20%) |
Nov 20, 2012 | 28.73 | 29.19 | 28.64 | 29.01 | 2,896,090 | +0.29(+1.02%) |
Nov 19, 2012 | 28.78 | 28.81 | 28.52 | 28.72 | 1,994,275 | +0.13(+0.46%) |
Nov 16, 2012 | 28.07 | 28.75 | 28.07 | 28.59 | 3,060,117 | +0.55(+1.95%) |
Nov 15, 2012 | 28.15 | 28.37 | 27.83 | 28.04 | 1,699,801 | -0.04(-0.15%) |
Nov 14, 2012 | 27.84 | 28.77 | 27.46 | 28.08 | 1,549,553 | -0.46(-1.60%) |
Nov 13, 2012 | 28.33 | 28.65 | 28.12 | 28.54 | 1,790,741 | +0.04(+0.14%) |
Nov 12, 2012 | 28.21 | 28.64 | 28.07 | 28.50 | 2,179,289 | +0.30(+1.07%) |
Nov 09, 2012 | 27.95 | 28.35 | 27.86 | 28.19 | 1,677,545 | +0.16(+0.55%) |
Nov 08, 2012 | 28.18 | 28.23 | 27.87 | 28.04 | 2,807,808 | -0.18(-0.64%) |
Nov 07, 2012 | 28.05 | 28.51 | 27.97 | 28.22 | 2,938,156 | -0.15(-0.52%) |
Nov 06, 2012 | 28.06 | 28.95 | 27.18 | 28.37 | 5,464,041 | +1.18(+4.36%) |
Nov 05, 2012 | 27.31 | 27.38 | 26.79 | 27.18 | 2,140,529 | -0.20(-0.72%) |
Nov 02, 2012 | 27.20 | 27.55 | 27.08 | 27.38 | 2,309,465 | +0.31(+1.15%) |
Nov 01, 2012 | 26.84 | 27.20 | 26.69 | 27.07 | 2,518,576 | +0.22(+0.82%) |
Oct 31, 2012 | 26.66 | 27.01 | 26.65 | 26.85 | 2,588,861 | +0.20(+0.77%) |
Oct 26, 2012 | 26.59 | 26.64 | 26.64 | 26.64 | 1,240,014 | +0.07(+0.25%) |
Oct 25, 2012 | 26.90 | 26.95 | 26.50 | 26.58 | 3,378,505 | -0.16(-0.58%) |
Oct 24, 2012 | 26.65 | 26.73 | 26.38 | 26.73 | 2,255,110 | +0.12(+0.46%) |
Oct 23, 2012 | 26.45 | 26.67 | 26.20 | 26.61 | 1,520,629 | +0.14(+0.52%) |
Oct 19, 2012 | 26.61 | 26.61 | 26.33 | 26.47 | 1,787,956 | -0.07(-0.28%) |
Oct 18, 2012 | 26.58 | 26.71 | 26.48 | 26.54 | 953,488 | -0.10(-0.37%) |
Oct 17, 2012 | 26.57 | 26.68 | 26.53 | 26.64 | 662,986 | +0.07(+0.28%) |
Oct 16, 2012 | 26.47 | 26.62 | 26.44 | 26.57 | 989,890 | +0.15(+0.56%) |
Oct 15, 2012 | 26.10 | 26.49 | 25.93 | 26.42 | 1,850,274 | +0.38(+1.47%) |
Oct 12, 2012 | 25.73 | 26.15 | 25.71 | 26.04 | 2,001,218 | +0.33(+1.30%) |
Oct 11, 2012 | 25.63 | 25.83 | 25.53 | 25.70 | 1,746,407 | +0.27(+1.06%) |
Oct 10, 2012 | 25.24 | 25.50 | 25.24 | 25.43 | 2,812,060 | +0.12(+0.48%) |
Oct 09, 2012 | 25.52 | 25.59 | 25.31 | 25.31 | 1,639,619 | -0.29(-1.15%) |
Oct 08, 2012 | 25.64 | 25.70 | 25.47 | 25.61 | 1,331,946 | -0.12(-0.48%) |
Oct 05, 2012 | 26.32 | 26.45 | 25.72 | 25.73 | 3,596,183 | +0.29(+1.16%) |
Oct 04, 2012 | 25.39 | 25.59 | 25.28 | 25.43 | 2,664,188 | +0.11(+0.45%) |
Oct 03, 2012 | 25.30 | 25.43 | 25.17 | 25.32 | 2,201,975 | +0.02(+0.06%) |
Oct 02, 2012 | 25.14 | 25.43 | 25.12 | 25.30 | 2,500,906 | +0.07(+0.29%) |
Oct 01, 2012 | 25.59 | 25.65 | 25.23 | 25.23 | 2,326,414 | -0.27(-1.06%) |
Sep 28, 2012 | 25.82 | 25.90 | 25.48 | 25.50 | 2,820,703 | -0.38(-1.45%) |
Sep 27, 2012 | 26.05 | 26.11 | 25.86 | 25.88 | 1,939,603 | -0.11(-0.41%) |
Sep 26, 2012 | 26.37 | 26.44 | 25.92 | 25.98 | 2,299,596 | -0.37(-1.39%) |
Sep 25, 2012 | 26.63 | 26.81 | 26.35 | 26.35 | 2,024,260 | -0.16(-0.62%) |
Sep 24, 2012 | 26.36 | 26.70 | 26.28 | 26.51 | 2,479,883 | -0.15(-0.55%) |
Sep 21, 2012 | 26.68 | 26.79 | 26.52 | 26.66 | 4,706,482 | +0.07(+0.25%) |
Sep 20, 2012 | 26.37 | 26.67 | 26.25 | 26.59 | 1,922,489 | +0.18(+0.68%) |
Sep 19, 2012 | 26.50 | 26.61 | 26.41 | 26.41 | 2,355,165 | -0.08(-0.31%) |
Sep 18, 2012 | 26.33 | 26.50 | 26.20 | 26.50 | 1,417,637 | +0.18(+0.68%) |
Sep 17, 2012 | 25.90 | 26.37 | 25.77 | 26.32 | 5,716,529 | +0.42(+1.64%) |
Sep 14, 2012 | 26.09 | 26.13 | 25.85 | 25.89 | 2,976,638 | -0.18(-0.69%) |
Sep 13, 2012 | 25.74 | 26.16 | 25.69 | 26.07 | 2,423,231 | +0.33(+1.30%) |
Sep 12, 2012 | 26.05 | 26.05 | 25.70 | 25.74 | 1,633,934 | -0.20(-0.79%) |
Sep 11, 2012 | 26.37 | 26.37 | 25.93 | 25.94 | 1,731,158 | -0.41(-1.54%) |
Sep 10, 2012 | 26.34 | 26.53 | 26.32 | 26.35 | 1,289,362 | -0.18(-0.67%) |
Sep 07, 2012 | 26.48 | 26.64 | 26.44 | 26.52 | 1,452,194 | +0.03(+0.12%) |
Sep 06, 2012 | 26.04 | 26.51 | 26.02 | 26.49 | 1,755,425 | +0.61(+2.35%) |
Sep 05, 2012 | 25.70 | 26.09 | 25.66 | 25.88 | 2,288,441 | +0.25(+0.98%) |