Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 28.59 | 28.65 | 28.41 | 28.59 | 1,451,744 | +0.06(+0.20%) |
Nov 29, 2012 | 28.58 | 28.64 | 28.31 | 28.53 | 883,495 | +0.05(+0.17%) |
Nov 28, 2012 | 28.16 | 28.50 | 28.00 | 28.48 | 531,605 | +0.23(+0.82%) |
Nov 27, 2012 | 28.32 | 28.46 | 28.11 | 28.25 | 1,097,286 | -0.06(-0.20%) |
Nov 26, 2012 | 28.16 | 28.42 | 28.13 | 28.30 | 886,313 | -0.14(-0.50%) |
Nov 23, 2012 | 28.36 | 28.45 | 28.10 | 28.45 | 374,707 | +0.30(+1.08%) |
Nov 21, 2012 | 28.06 | 28.20 | 27.91 | 28.14 | 621,051 | +0.00(+0.00%) |
Nov 20, 2012 | 27.97 | 28.16 | 27.82 | 28.14 | 948,256 | +0.18(+0.66%) |
Nov 19, 2012 | 27.87 | 28.00 | 27.76 | 27.96 | 1,168,970 | +0.36(+1.31%) |
Nov 16, 2012 | 27.14 | 28.01 | 26.82 | 27.60 | 2,932,400 | +0.57(+2.11%) |
Nov 15, 2012 | 26.89 | 27.23 | 26.78 | 27.03 | 833,305 | +0.26(+0.98%) |
Nov 14, 2012 | 27.29 | 27.51 | 26.72 | 26.77 | 843,345 | -0.37(-1.35%) |
Nov 13, 2012 | 27.37 | 27.61 | 27.12 | 27.13 | 870,847 | -0.28(-1.03%) |
Nov 12, 2012 | 27.60 | 27.61 | 27.23 | 27.42 | 1,075,721 | -0.17(-0.61%) |
Nov 09, 2012 | 27.54 | 27.75 | 27.42 | 27.59 | 1,085,915 | +0.08(+0.31%) |
Nov 08, 2012 | 27.39 | 27.82 | 27.39 | 27.50 | 1,016,828 | -0.05(-0.18%) |
Nov 07, 2012 | 28.00 | 28.00 | 27.25 | 27.55 | 957,404 | -0.56(-2.01%) |
Nov 06, 2012 | 27.76 | 28.16 | 27.70 | 28.11 | 1,117,927 | +0.44(+1.58%) |
Nov 05, 2012 | 27.44 | 27.78 | 27.25 | 27.68 | 841,231 | +0.12(+0.44%) |
Nov 02, 2012 | 28.26 | 28.26 | 27.55 | 27.56 | 2,066,118 | -0.50(-1.79%) |
Nov 01, 2012 | 28.10 | 28.25 | 27.93 | 28.06 | 974,542 | -0.05(-0.18%) |
Oct 31, 2012 | 26.08 | 28.58 | 26.08 | 28.11 | 2,029,949 | -0.54(-1.90%) |
Oct 26, 2012 | 28.22 | 28.65 | 28.65 | 28.65 | 1,658,959 | +0.47(+1.68%) |
Oct 25, 2012 | 28.07 | 28.21 | 28.00 | 28.18 | 1,154,585 | +0.34(+1.22%) |
Oct 24, 2012 | 27.90 | 27.99 | 27.80 | 27.84 | 760,047 | +0.01(+0.05%) |
Oct 23, 2012 | 27.70 | 27.91 | 27.51 | 27.82 | 856,428 | -0.06(-0.23%) |
Oct 19, 2012 | 28.01 | 28.08 | 27.70 | 27.89 | 1,480,013 | -0.21(-0.75%) |
Oct 18, 2012 | 27.83 | 28.16 | 27.76 | 28.10 | 1,015,327 | +0.29(+1.04%) |
Oct 17, 2012 | 27.66 | 27.85 | 27.55 | 27.81 | 879,593 | +0.25(+0.92%) |
Oct 16, 2012 | 27.48 | 27.63 | 27.38 | 27.56 | 723,826 | +0.29(+1.06%) |
Oct 15, 2012 | 26.95 | 27.31 | 26.95 | 27.27 | 876,256 | +0.18(+0.65%) |
Oct 12, 2012 | 27.27 | 27.40 | 26.98 | 27.09 | 682,625 | -0.18(-0.67%) |
Oct 11, 2012 | 27.34 | 27.44 | 27.23 | 27.27 | 739,602 | +0.12(+0.44%) |
Oct 10, 2012 | 27.02 | 27.32 | 27.02 | 27.15 | 607,477 | +0.04(+0.13%) |
Oct 09, 2012 | 27.33 | 27.37 | 27.10 | 27.12 | 737,381 | -0.18(-0.67%) |
Oct 08, 2012 | 27.24 | 27.38 | 27.19 | 27.30 | 605,038 | -0.01(-0.03%) |
Oct 05, 2012 | 27.22 | 27.48 | 27.09 | 27.31 | 583,268 | +0.15(+0.55%) |
Oct 04, 2012 | 26.91 | 27.23 | 26.84 | 27.16 | 880,452 | +0.38(+1.42%) |
Oct 03, 2012 | 26.70 | 26.94 | 26.61 | 26.78 | 1,032,206 | +0.09(+0.33%) |
Oct 02, 2012 | 26.82 | 26.86 | 26.54 | 26.69 | 1,019,907 | -0.00(-0.02%) |
Oct 01, 2012 | 26.94 | 27.01 | 26.65 | 26.70 | 1,222,779 | -0.02(-0.08%) |
Sep 28, 2012 | 26.58 | 26.80 | 26.46 | 26.72 | 1,488,231 | -0.07(-0.26%) |
Sep 27, 2012 | 26.75 | 26.96 | 26.51 | 26.79 | 1,972,589 | +0.12(+0.45%) |
Sep 26, 2012 | 27.07 | 27.18 | 26.65 | 26.67 | 1,131,050 | -0.37(-1.36%) |
Sep 25, 2012 | 27.45 | 27.56 | 27.02 | 27.03 | 983,118 | -0.32(-1.19%) |
Sep 24, 2012 | 27.41 | 27.58 | 27.30 | 27.36 | 1,095,677 | -0.21(-0.77%) |
Sep 21, 2012 | 27.70 | 27.76 | 27.31 | 27.57 | 4,964,192 | +0.02(+0.08%) |
Sep 20, 2012 | 27.54 | 27.79 | 27.40 | 27.55 | 1,332,762 | -0.16(-0.57%) |
Sep 19, 2012 | 27.89 | 28.02 | 27.71 | 27.71 | 964,339 | -0.18(-0.66%) |
Sep 18, 2012 | 27.99 | 27.99 | 27.81 | 27.89 | 1,115,470 | -0.01(-0.04%) |
Sep 17, 2012 | 27.94 | 28.21 | 27.82 | 27.90 | 1,131,959 | +0.05(+0.17%) |
Sep 14, 2012 | 27.76 | 28.09 | 27.76 | 27.86 | 1,222,260 | +0.03(+0.13%) |
Sep 13, 2012 | 27.45 | 27.85 | 27.35 | 27.82 | 1,032,050 | +0.43(+1.58%) |
Sep 12, 2012 | 27.41 | 27.43 | 27.28 | 27.39 | 876,172 | +0.06(+0.23%) |
Sep 11, 2012 | 26.93 | 27.34 | 26.93 | 27.32 | 966,475 | +0.35(+1.29%) |
Sep 10, 2012 | 27.02 | 27.12 | 26.88 | 26.98 | 903,915 | -0.06(-0.21%) |
Sep 07, 2012 | 27.34 | 27.37 | 26.99 | 27.03 | 1,336,748 | -0.30(-1.10%) |
Sep 06, 2012 | 27.28 | 27.40 | 27.21 | 27.33 | 1,236,754 | +0.29(+1.08%) |
Sep 05, 2012 | 27.07 | 27.13 | 26.93 | 27.04 | 1,039,557 | -0.06(-0.23%) |