Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 25.74 | 25.82 | 25.72 | 25.78 | 26,572 | +0.09(+0.36%) |
Nov 29, 2012 | 25.68 | 25.70 | 25.50 | 25.69 | 36,753 | +0.13(+0.52%) |
Nov 28, 2012 | 25.42 | 25.59 | 25.42 | 25.56 | 16,448 | -0.05(-0.18%) |
Nov 27, 2012 | 25.61 | 25.78 | 25.42 | 25.60 | 13,712 | -0.16(-0.62%) |
Nov 26, 2012 | 25.64 | 25.85 | 25.56 | 25.76 | 32,838 | +0.14(+0.55%) |
Nov 23, 2012 | 25.61 | 25.71 | 25.61 | 25.62 | 7,926 | +0.11(+0.43%) |
Nov 21, 2012 | 25.56 | 25.60 | 25.44 | 25.51 | 17,324 | +0.06(+0.23%) |
Nov 20, 2012 | 25.44 | 25.50 | 25.30 | 25.45 | 18,091 | +0.05(+0.20%) |
Nov 19, 2012 | 25.28 | 25.41 | 25.28 | 25.40 | 17,960 | +0.26(+1.03%) |
Nov 16, 2012 | 24.95 | 25.14 | 24.93 | 25.14 | 38,618 | +0.24(+0.98%) |
Nov 15, 2012 | 25.00 | 25.13 | 24.81 | 24.90 | 57,137 | -0.11(-0.42%) |
Nov 14, 2012 | 25.55 | 25.55 | 25.00 | 25.00 | 30,844 | -0.54(-2.13%) |
Nov 13, 2012 | 25.50 | 25.63 | 25.46 | 25.54 | 12,755 | -0.03(-0.12%) |
Nov 12, 2012 | 25.59 | 25.65 | 25.50 | 25.58 | 87,510 | -0.07(-0.26%) |
Nov 09, 2012 | 25.65 | 25.80 | 25.56 | 25.64 | 26,372 | -0.12(-0.46%) |
Nov 08, 2012 | 25.98 | 25.98 | 25.76 | 25.76 | 6,392 | -0.26(-0.99%) |
Nov 07, 2012 | 26.09 | 26.09 | 25.87 | 26.02 | 16,706 | -0.06(-0.23%) |
Nov 06, 2012 | 26.00 | 26.10 | 25.99 | 26.08 | 20,716 | -0.01(-0.05%) |
Nov 05, 2012 | 26.21 | 26.21 | 25.90 | 26.09 | 10,436 | -0.15(-0.58%) |
Nov 02, 2012 | 26.26 | 26.41 | 26.23 | 26.24 | 14,183 | +0.18(+0.68%) |
Nov 01, 2012 | 26.16 | 26.16 | 26.05 | 26.06 | 12,911 | +0.00(+0.00%) |
Oct 31, 2012 | 25.86 | 26.07 | 25.77 | 26.06 | 8,203 | +0.32(+1.26%) |
Oct 26, 2012 | 25.91 | 25.74 | 25.74 | 25.74 | 5,148 | -0.05(-0.21%) |
Oct 25, 2012 | 25.79 | 25.89 | 25.72 | 25.79 | 9,956 | -0.17(-0.66%) |
Oct 24, 2012 | 26.09 | 26.09 | 25.96 | 25.97 | 8,236 | -0.04(-0.15%) |
Oct 23, 2012 | 25.96 | 26.06 | 25.92 | 26.00 | 9,847 | -0.41(-1.57%) |
Oct 19, 2012 | 26.62 | 26.68 | 26.39 | 26.42 | 39,781 | -0.13(-0.50%) |
Oct 18, 2012 | 26.29 | 26.55 | 26.29 | 26.55 | 10,121 | +0.28(+1.06%) |
Oct 17, 2012 | 26.22 | 26.28 | 26.20 | 26.28 | 4,644 | -0.03(-0.13%) |
Oct 16, 2012 | 26.34 | 26.34 | 26.26 | 26.31 | 44,538 | +0.11(+0.41%) |
Oct 15, 2012 | 25.92 | 26.20 | 25.92 | 26.20 | 5,132 | +0.22(+0.83%) |
Oct 12, 2012 | 26.16 | 26.17 | 25.98 | 25.98 | 6,401 | -0.19(-0.73%) |
Oct 11, 2012 | 26.17 | 26.22 | 26.16 | 26.18 | 9,926 | +0.16(+0.61%) |
Oct 10, 2012 | 26.01 | 26.07 | 25.98 | 26.02 | 2,962 | +0.03(+0.10%) |
Oct 09, 2012 | 26.26 | 26.26 | 25.99 | 25.99 | 43,955 | -0.11(-0.43%) |
Oct 08, 2012 | 26.16 | 26.16 | 26.06 | 26.10 | 3,605 | -0.09(-0.35%) |
Oct 05, 2012 | 26.28 | 26.32 | 26.20 | 26.20 | 1,962 | +0.05(+0.19%) |
Oct 04, 2012 | 26.36 | 26.37 | 26.10 | 26.15 | 10,766 | -0.07(-0.27%) |
Oct 03, 2012 | 26.22 | 26.39 | 26.18 | 26.22 | 11,224 | +0.10(+0.36%) |
Oct 02, 2012 | 25.98 | 26.13 | 25.96 | 26.12 | 6,660 | +0.22(+0.84%) |
Oct 01, 2012 | 26.20 | 26.20 | 25.75 | 25.91 | 18,346 | -0.23(-0.88%) |
Sep 28, 2012 | 26.12 | 26.22 | 26.09 | 26.14 | 4,665 | -0.02(-0.08%) |
Sep 27, 2012 | 26.15 | 26.32 | 26.12 | 26.16 | 98,674 | +0.12(+0.46%) |
Sep 26, 2012 | 26.06 | 26.20 | 26.04 | 26.04 | 23,675 | -0.05(-0.20%) |
Sep 25, 2012 | 26.58 | 26.58 | 26.09 | 26.09 | 20,925 | -0.40(-1.51%) |
Sep 24, 2012 | 26.39 | 26.57 | 26.39 | 26.49 | 11,861 | -0.02(-0.07%) |
Sep 21, 2012 | 26.58 | 26.58 | 26.49 | 26.51 | 46,169 | +0.07(+0.27%) |
Sep 20, 2012 | 26.69 | 26.69 | 26.42 | 26.44 | 20,647 | -0.40(-1.49%) |
Sep 19, 2012 | 27.00 | 27.00 | 26.83 | 26.84 | 19,428 | -0.10(-0.39%) |
Sep 18, 2012 | 27.19 | 27.19 | 26.84 | 26.94 | 21,470 | -0.24(-0.87%) |
Sep 17, 2012 | 27.33 | 27.35 | 27.16 | 27.18 | 13,723 | -0.19(-0.70%) |
Sep 14, 2012 | 27.28 | 27.46 | 27.28 | 27.37 | 16,463 | +0.22(+0.80%) |
Sep 13, 2012 | 26.84 | 27.19 | 26.84 | 27.15 | 5,897 | +0.31(+1.17%) |
Sep 12, 2012 | 26.75 | 26.87 | 26.75 | 26.84 | 3,813 | +0.09(+0.34%) |
Sep 11, 2012 | 26.67 | 26.76 | 26.67 | 26.74 | 9,275 | +0.07(+0.26%) |
Sep 10, 2012 | 26.86 | 26.86 | 26.65 | 26.68 | 11,579 | -0.20(-0.74%) |
Sep 07, 2012 | 26.84 | 26.93 | 26.82 | 26.88 | 5,593 | +0.06(+0.22%) |
Sep 06, 2012 | 26.78 | 26.83 | 26.76 | 26.82 | 12,136 | +0.21(+0.79%) |
Sep 05, 2012 | 26.54 | 26.61 | 26.53 | 26.61 | 3,881 | -0.07(-0.27%) |