Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 28.48 | 28.59 | 28.21 | 28.54 | 167,278 | +0.06(+0.22%) |
Nov 29, 2012 | 28.19 | 28.55 | 28.14 | 28.48 | 188,748 | +0.40(+1.41%) |
Nov 28, 2012 | 27.80 | 28.19 | 27.72 | 28.09 | 87,933 | +0.09(+0.31%) |
Nov 27, 2012 | 27.93 | 28.32 | 27.85 | 28.00 | 135,467 | +0.03(+0.09%) |
Nov 26, 2012 | 27.74 | 28.00 | 27.64 | 27.97 | 122,267 | +0.18(+0.66%) |
Nov 23, 2012 | 27.58 | 27.79 | 27.42 | 27.79 | 50,633 | +0.25(+0.93%) |
Nov 21, 2012 | 27.58 | 27.62 | 27.31 | 27.53 | 63,885 | +0.00(+0.00%) |
Nov 20, 2012 | 27.49 | 27.61 | 27.45 | 27.53 | 87,405 | -0.01(-0.03%) |
Nov 19, 2012 | 27.40 | 27.62 | 27.30 | 27.54 | 86,919 | +0.41(+1.52%) |
Nov 16, 2012 | 27.16 | 27.25 | 26.70 | 27.13 | 150,346 | +0.04(+0.13%) |
Nov 15, 2012 | 27.02 | 27.17 | 26.73 | 27.09 | 135,229 | +0.04(+0.16%) |
Nov 14, 2012 | 27.70 | 27.70 | 26.99 | 27.05 | 272,016 | -0.61(-2.19%) |
Nov 13, 2012 | 27.46 | 27.96 | 27.31 | 27.66 | 163,300 | +0.08(+0.29%) |
Nov 12, 2012 | 27.55 | 27.69 | 27.29 | 27.58 | 107,909 | +0.03(+0.10%) |
Nov 09, 2012 | 26.98 | 27.74 | 26.80 | 27.55 | 157,238 | +0.40(+1.46%) |
Nov 08, 2012 | 27.18 | 27.33 | 26.77 | 27.16 | 129,246 | +0.00(+0.00%) |
Nov 07, 2012 | 27.35 | 27.41 | 27.14 | 27.16 | 215,283 | -0.40(-1.43%) |
Nov 06, 2012 | 27.31 | 27.56 | 27.07 | 27.55 | 137,569 | +0.42(+1.55%) |
Nov 05, 2012 | 27.09 | 27.33 | 26.79 | 27.13 | 152,057 | +0.07(+0.26%) |
Nov 02, 2012 | 27.74 | 27.78 | 27.05 | 27.06 | 147,785 | -0.46(-1.66%) |
Nov 01, 2012 | 27.33 | 27.87 | 27.29 | 27.52 | 466,749 | +0.04(+0.13%) |
Oct 31, 2012 | 27.31 | 27.82 | 27.29 | 27.48 | 186,925 | -0.52(-1.85%) |
Oct 26, 2012 | 27.67 | 28.00 | 28.00 | 28.00 | 207,682 | +0.43(+1.56%) |
Oct 25, 2012 | 28.10 | 28.97 | 27.47 | 27.57 | 390,360 | +0.06(+0.22%) |
Oct 24, 2012 | 27.80 | 27.80 | 27.28 | 27.51 | 195,377 | -0.27(-0.98%) |
Oct 23, 2012 | 27.66 | 27.91 | 27.50 | 27.78 | 139,338 | +0.17(+0.60%) |
Oct 19, 2012 | 27.74 | 27.89 | 27.28 | 27.61 | 169,093 | -0.20(-0.73%) |
Oct 18, 2012 | 27.59 | 27.92 | 27.59 | 27.81 | 107,879 | +0.15(+0.54%) |
Oct 17, 2012 | 27.24 | 27.80 | 27.24 | 27.67 | 88,543 | +0.08(+0.29%) |
Oct 16, 2012 | 27.61 | 27.61 | 27.41 | 27.59 | 121,276 | +0.00(+0.00%) |
Oct 15, 2012 | 27.50 | 27.71 | 27.32 | 27.59 | 69,715 | +0.10(+0.35%) |
Oct 12, 2012 | 27.49 | 27.65 | 27.41 | 27.49 | 73,568 | -0.02(-0.06%) |
Oct 11, 2012 | 27.66 | 27.67 | 27.32 | 27.51 | 103,856 | -0.12(-0.45%) |
Oct 10, 2012 | 27.96 | 28.21 | 27.60 | 27.63 | 102,686 | -0.33(-1.19%) |
Oct 09, 2012 | 27.96 | 28.20 | 27.86 | 27.96 | 212,298 | -0.02(-0.06%) |
Oct 08, 2012 | 27.56 | 28.10 | 27.56 | 27.98 | 109,633 | +0.30(+1.08%) |
Oct 05, 2012 | 27.95 | 28.10 | 27.67 | 27.68 | 147,083 | -0.13(-0.47%) |
Oct 04, 2012 | 27.58 | 27.89 | 27.55 | 27.81 | 147,074 | +0.37(+1.34%) |
Oct 03, 2012 | 27.20 | 27.49 | 27.04 | 27.45 | 371,774 | +0.34(+1.26%) |
Oct 02, 2012 | 27.31 | 27.34 | 26.83 | 27.10 | 311,047 | -0.20(-0.74%) |
Oct 01, 2012 | 28.04 | 28.07 | 27.24 | 27.31 | 175,255 | -0.79(-2.81%) |
Sep 28, 2012 | 27.88 | 28.21 | 27.55 | 28.10 | 136,194 | +0.12(+0.42%) |
Sep 27, 2012 | 27.78 | 28.02 | 27.49 | 27.98 | 122,617 | +0.27(+0.98%) |
Sep 26, 2012 | 27.79 | 27.85 | 27.54 | 27.71 | 79,671 | -0.11(-0.41%) |
Sep 25, 2012 | 28.06 | 28.26 | 27.79 | 27.82 | 127,097 | -0.14(-0.50%) |
Sep 24, 2012 | 27.93 | 28.15 | 27.91 | 27.96 | 90,810 | -0.27(-0.96%) |
Sep 21, 2012 | 28.30 | 28.47 | 28.20 | 28.23 | 136,279 | +0.06(+0.22%) |
Sep 20, 2012 | 28.06 | 28.22 | 27.94 | 28.17 | 80,566 | -0.05(-0.19%) |
Sep 19, 2012 | 28.08 | 28.47 | 28.08 | 28.22 | 110,211 | +0.13(+0.47%) |
Sep 18, 2012 | 28.10 | 28.29 | 27.96 | 28.09 | 82,848 | -0.23(-0.80%) |
Sep 17, 2012 | 28.47 | 28.60 | 28.20 | 28.32 | 145,001 | -0.05(-0.18%) |
Sep 14, 2012 | 28.47 | 28.75 | 28.32 | 28.37 | 112,862 | -0.09(-0.31%) |
Sep 13, 2012 | 28.13 | 28.66 | 28.04 | 28.46 | 187,595 | +0.29(+1.02%) |
Sep 12, 2012 | 28.13 | 28.35 | 28.05 | 28.17 | 118,039 | +0.03(+0.12%) |
Sep 11, 2012 | 28.02 | 28.22 | 28.02 | 28.13 | 97,235 | +0.11(+0.41%) |
Sep 10, 2012 | 27.99 | 28.38 | 27.94 | 28.02 | 119,524 | -0.12(-0.43%) |
Sep 07, 2012 | 28.27 | 28.35 | 28.06 | 28.14 | 209,784 | -0.02(-0.06%) |
Sep 06, 2012 | 27.68 | 28.27 | 27.50 | 28.16 | 226,759 | +0.53(+1.93%) |
Sep 05, 2012 | 27.73 | 27.74 | 27.48 | 27.63 | 187,179 | +0.03(+0.09%) |