Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 26.84 | 26.93 | 26.64 | 26.83 | 8,309,417 | -0.04(-0.14%) |
Nov 29, 2012 | 26.85 | 27.03 | 26.75 | 26.87 | 12,263,372 | -0.19(-0.72%) |
Nov 28, 2012 | 26.39 | 27.06 | 26.34 | 27.06 | 13,677,372 | +0.46(+1.72%) |
Nov 27, 2012 | 26.41 | 26.84 | 26.39 | 26.60 | 10,691,194 | +0.06(+0.24%) |
Nov 26, 2012 | 26.70 | 26.76 | 26.33 | 26.54 | 13,474,043 | -0.26(-0.97%) |
Nov 23, 2012 | 26.55 | 26.82 | 26.48 | 26.80 | 5,164,827 | +0.40(+1.51%) |
Nov 21, 2012 | 26.30 | 26.46 | 26.14 | 26.40 | 3,392,006 | +0.17(+0.66%) |
Nov 20, 2012 | 26.26 | 26.32 | 26.03 | 26.22 | 6,220,329 | +0.00(+0.00%) |
Nov 19, 2012 | 26.02 | 26.24 | 25.77 | 26.22 | 7,294,154 | +0.64(+2.49%) |
Nov 16, 2012 | 25.55 | 25.67 | 25.33 | 25.59 | 11,106,811 | +0.06(+0.25%) |
Nov 15, 2012 | 25.46 | 25.62 | 25.26 | 25.53 | 9,585,933 | +0.02(+0.07%) |
Nov 14, 2012 | 26.06 | 26.16 | 25.47 | 25.51 | 13,381,222 | -0.32(-1.23%) |
Nov 13, 2012 | 25.67 | 26.12 | 25.64 | 25.83 | 8,739,731 | +0.08(+0.33%) |
Nov 12, 2012 | 25.93 | 25.94 | 25.70 | 25.74 | 5,408,827 | -0.09(-0.34%) |
Nov 09, 2012 | 25.83 | 26.06 | 25.63 | 25.83 | 10,391,797 | -0.14(-0.52%) |
Nov 08, 2012 | 26.48 | 26.53 | 25.90 | 25.97 | 14,919,514 | -0.58(-2.17%) |
Nov 07, 2012 | 26.72 | 26.89 | 26.42 | 26.54 | 10,604,451 | -0.50(-1.83%) |
Nov 06, 2012 | 26.92 | 27.14 | 26.84 | 27.04 | 6,886,146 | +0.32(+1.21%) |
Nov 05, 2012 | 26.56 | 26.77 | 26.49 | 26.72 | 3,541,758 | +0.09(+0.33%) |
Nov 02, 2012 | 27.10 | 27.11 | 26.58 | 26.63 | 7,606,683 | -0.28(-1.06%) |
Nov 01, 2012 | 26.45 | 26.98 | 26.35 | 26.91 | 12,494,969 | +0.49(+1.86%) |
Oct 31, 2012 | 26.20 | 26.45 | 26.08 | 26.42 | 8,265,087 | +0.29(+1.12%) |
Oct 26, 2012 | 26.10 | 26.13 | 26.13 | 26.13 | 14,987,433 | +0.10(+0.37%) |
Oct 25, 2012 | 26.30 | 26.31 | 25.81 | 26.03 | 10,622,868 | -0.08(-0.31%) |
Oct 24, 2012 | 26.36 | 26.36 | 26.07 | 26.11 | 6,194,627 | -0.10(-0.39%) |
Oct 23, 2012 | 26.06 | 26.33 | 25.86 | 26.21 | 9,990,263 | -0.17(-0.63%) |
Oct 19, 2012 | 26.80 | 26.80 | 26.26 | 26.38 | 9,309,960 | -0.47(-1.74%) |
Oct 18, 2012 | 26.80 | 26.99 | 26.72 | 26.84 | 9,399,779 | +0.06(+0.21%) |
Oct 17, 2012 | 26.78 | 26.95 | 26.62 | 26.79 | 10,354,439 | +0.06(+0.22%) |
Oct 16, 2012 | 26.66 | 26.82 | 26.58 | 26.73 | 7,757,508 | +0.20(+0.75%) |
Oct 15, 2012 | 26.43 | 26.55 | 26.22 | 26.53 | 7,267,407 | +0.14(+0.55%) |
Oct 12, 2012 | 26.54 | 26.64 | 26.33 | 26.39 | 6,790,615 | -0.16(-0.61%) |
Oct 11, 2012 | 26.82 | 26.93 | 26.52 | 26.55 | 9,990,175 | -0.03(-0.10%) |
Oct 10, 2012 | 26.71 | 26.81 | 26.53 | 26.57 | 9,120,910 | -0.11(-0.40%) |
Oct 09, 2012 | 27.13 | 27.15 | 26.65 | 26.68 | 8,573,876 | -0.47(-1.73%) |
Oct 08, 2012 | 26.91 | 27.18 | 26.90 | 27.15 | 5,473,250 | +0.15(+0.55%) |
Oct 05, 2012 | 27.10 | 27.29 | 26.91 | 27.00 | 6,501,022 | +0.06(+0.20%) |
Oct 04, 2012 | 26.58 | 26.97 | 26.58 | 26.95 | 14,098,151 | +0.42(+1.57%) |
Oct 03, 2012 | 26.45 | 26.62 | 26.36 | 26.53 | 8,499,243 | +0.15(+0.58%) |
Oct 02, 2012 | 26.64 | 26.67 | 26.28 | 26.38 | 8,241,100 | -0.15(-0.56%) |
Oct 01, 2012 | 26.76 | 26.89 | 26.49 | 26.53 | 6,147,399 | -0.08(-0.30%) |
Sep 28, 2012 | 26.62 | 26.67 | 26.41 | 26.61 | 6,531,221 | -0.12(-0.46%) |
Sep 27, 2012 | 26.56 | 26.83 | 26.41 | 26.73 | 8,040,038 | +0.24(+0.91%) |
Sep 26, 2012 | 26.42 | 26.65 | 26.31 | 26.49 | 6,142,029 | -0.08(-0.31%) |
Sep 25, 2012 | 26.99 | 27.09 | 26.55 | 26.57 | 10,423,652 | -0.38(-1.40%) |
Sep 24, 2012 | 27.01 | 27.07 | 26.89 | 26.95 | 7,580,686 | -0.20(-0.73%) |
Sep 21, 2012 | 27.41 | 27.54 | 27.12 | 27.14 | 8,185,327 | -0.11(-0.40%) |
Sep 20, 2012 | 27.23 | 27.33 | 27.03 | 27.25 | 9,369,267 | -0.08(-0.28%) |
Sep 19, 2012 | 27.12 | 27.43 | 27.06 | 27.33 | 8,130,670 | +0.27(+0.98%) |
Sep 18, 2012 | 27.29 | 27.31 | 26.99 | 27.06 | 8,629,222 | -0.31(-1.13%) |
Sep 17, 2012 | 27.56 | 27.56 | 27.28 | 27.37 | 6,914,382 | -0.16(-0.57%) |
Sep 14, 2012 | 27.41 | 27.67 | 27.36 | 27.53 | 8,236,374 | +0.22(+0.82%) |
Sep 13, 2012 | 26.94 | 27.40 | 26.83 | 27.30 | 9,957,179 | +0.34(+1.27%) |
Sep 12, 2012 | 26.83 | 27.02 | 26.81 | 26.96 | 6,494,621 | +0.25(+0.93%) |
Sep 11, 2012 | 26.77 | 26.93 | 26.68 | 26.71 | 6,825,067 | -0.10(-0.38%) |
Sep 10, 2012 | 26.81 | 26.95 | 26.79 | 26.81 | 5,148,250 | -0.03(-0.13%) |
Sep 07, 2012 | 26.83 | 26.93 | 26.75 | 26.85 | 10,536,289 | +0.06(+0.24%) |
Sep 06, 2012 | 26.31 | 26.79 | 26.28 | 26.78 | 9,948,257 | +0.65(+2.47%) |
Sep 05, 2012 | 26.10 | 26.22 | 26.00 | 26.14 | 8,201,684 | +0.05(+0.21%) |