Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 26.08 | 26.25 | 26.00 | 26.25 | 685,270 | +0.14(+0.55%) |
Nov 29, 2012 | 26.11 | 26.20 | 25.82 | 26.11 | 288,879 | +0.13(+0.49%) |
Nov 28, 2012 | 26.08 | 26.14 | 25.83 | 25.98 | 728,493 | -0.10(-0.37%) |
Nov 27, 2012 | 26.04 | 26.21 | 25.96 | 26.08 | 568,045 | +0.09(+0.35%) |
Nov 26, 2012 | 25.61 | 26.12 | 25.61 | 25.99 | 535,267 | +0.34(+1.35%) |
Nov 23, 2012 | 25.72 | 25.83 | 25.51 | 25.64 | 149,291 | -0.05(-0.20%) |
Nov 21, 2012 | 25.80 | 25.84 | 25.49 | 25.70 | 573,560 | +0.11(+0.41%) |
Nov 20, 2012 | 25.24 | 25.59 | 25.20 | 25.59 | 644,106 | +0.35(+1.38%) |
Nov 19, 2012 | 25.20 | 25.24 | 24.86 | 25.24 | 960,246 | +0.30(+1.19%) |
Nov 16, 2012 | 24.72 | 24.97 | 24.45 | 24.94 | 1,009,845 | +0.30(+1.23%) |
Nov 15, 2012 | 24.95 | 25.08 | 24.51 | 24.64 | 449,418 | -0.33(-1.34%) |
Nov 14, 2012 | 25.49 | 25.49 | 24.91 | 24.97 | 600,688 | -0.43(-1.69%) |
Nov 13, 2012 | 25.13 | 25.68 | 25.09 | 25.40 | 415,658 | +0.04(+0.15%) |
Nov 12, 2012 | 25.89 | 26.17 | 25.30 | 25.37 | 466,410 | -0.55(-2.12%) |
Nov 09, 2012 | 25.47 | 26.18 | 25.28 | 25.92 | 838,422 | +0.33(+1.28%) |
Nov 08, 2012 | 25.75 | 26.38 | 25.59 | 25.59 | 534,164 | -0.10(-0.40%) |
Nov 07, 2012 | 26.13 | 26.24 | 25.51 | 25.69 | 508,198 | -0.71(-2.67%) |
Nov 06, 2012 | 26.18 | 26.58 | 26.18 | 26.40 | 351,619 | +0.22(+0.82%) |
Nov 05, 2012 | 26.21 | 26.35 | 25.98 | 26.18 | 363,329 | +0.01(+0.03%) |
Nov 02, 2012 | 26.90 | 27.01 | 26.17 | 26.18 | 415,088 | -0.56(-2.11%) |
Nov 01, 2012 | 26.76 | 27.14 | 26.55 | 26.74 | 843,105 | +0.04(+0.17%) |
Oct 31, 2012 | 26.54 | 26.71 | 26.39 | 26.70 | 378,873 | +0.13(+0.47%) |
Oct 26, 2012 | 26.59 | 26.57 | 26.57 | 26.57 | 258,026 | +0.11(+0.42%) |
Oct 25, 2012 | 26.25 | 26.49 | 26.06 | 26.46 | 631,448 | +0.30(+1.16%) |
Oct 24, 2012 | 26.30 | 26.37 | 26.04 | 26.15 | 392,956 | -0.08(-0.31%) |
Oct 23, 2012 | 26.49 | 26.51 | 26.06 | 26.24 | 470,320 | -0.45(-1.67%) |
Oct 19, 2012 | 27.00 | 27.16 | 26.67 | 26.68 | 1,488,223 | -0.43(-1.59%) |
Oct 18, 2012 | 27.24 | 27.30 | 27.06 | 27.11 | 384,561 | -0.25(-0.90%) |
Oct 17, 2012 | 26.98 | 27.38 | 26.90 | 27.36 | 451,650 | +0.39(+1.43%) |
Oct 16, 2012 | 26.50 | 26.97 | 26.20 | 26.97 | 461,538 | +0.50(+1.91%) |
Oct 15, 2012 | 26.55 | 26.69 | 26.32 | 26.47 | 412,905 | -0.01(-0.06%) |
Oct 12, 2012 | 26.67 | 26.76 | 26.46 | 26.48 | 294,076 | -0.20(-0.75%) |
Oct 11, 2012 | 26.77 | 26.84 | 26.60 | 26.68 | 302,261 | +0.01(+0.06%) |
Oct 10, 2012 | 26.70 | 26.91 | 26.58 | 26.67 | 319,271 | +0.03(+0.11%) |
Oct 09, 2012 | 26.81 | 26.92 | 26.51 | 26.64 | 389,089 | -0.23(-0.86%) |
Oct 08, 2012 | 26.70 | 26.88 | 26.68 | 26.87 | 261,691 | +0.09(+0.33%) |
Oct 05, 2012 | 26.72 | 26.90 | 26.58 | 26.78 | 411,412 | +0.12(+0.45%) |
Oct 04, 2012 | 26.40 | 26.66 | 26.32 | 26.66 | 317,121 | +0.36(+1.38%) |
Oct 03, 2012 | 26.30 | 26.41 | 26.17 | 26.30 | 416,737 | +0.07(+0.28%) |
Oct 02, 2012 | 26.21 | 26.39 | 26.13 | 26.22 | 469,065 | +0.01(+0.06%) |
Oct 01, 2012 | 26.56 | 26.65 | 26.01 | 26.21 | 826,210 | -0.36(-1.34%) |
Sep 28, 2012 | 26.29 | 26.61 | 26.16 | 26.56 | 435,388 | +0.17(+0.65%) |
Sep 27, 2012 | 26.56 | 26.62 | 26.11 | 26.39 | 432,521 | -0.19(-0.70%) |
Sep 26, 2012 | 26.78 | 26.94 | 26.51 | 26.58 | 289,252 | -0.20(-0.73%) |
Sep 25, 2012 | 27.09 | 27.10 | 26.74 | 26.77 | 389,979 | -0.17(-0.62%) |
Sep 24, 2012 | 26.40 | 27.09 | 26.40 | 26.94 | 508,935 | +0.45(+1.68%) |
Sep 21, 2012 | 26.47 | 26.64 | 26.44 | 26.50 | 655,868 | +0.03(+0.11%) |
Sep 20, 2012 | 26.38 | 26.48 | 26.34 | 26.47 | 176,138 | +0.09(+0.34%) |
Sep 19, 2012 | 26.24 | 26.42 | 26.20 | 26.38 | 378,169 | +0.13(+0.48%) |
Sep 18, 2012 | 26.14 | 26.35 | 26.13 | 26.25 | 502,550 | +0.09(+0.34%) |
Sep 17, 2012 | 26.17 | 26.32 | 26.00 | 26.16 | 409,384 | -0.08(-0.31%) |
Sep 14, 2012 | 26.63 | 26.78 | 26.22 | 26.24 | 429,913 | -0.39(-1.45%) |
Sep 13, 2012 | 26.20 | 26.64 | 26.15 | 26.63 | 470,806 | +0.46(+1.76%) |
Sep 12, 2012 | 26.21 | 26.38 | 25.98 | 26.17 | 431,652 | -0.14(-0.54%) |
Sep 11, 2012 | 26.55 | 26.60 | 26.30 | 26.31 | 343,134 | -0.27(-1.01%) |
Sep 10, 2012 | 26.32 | 26.74 | 26.19 | 26.58 | 456,656 | +0.37(+1.42%) |
Sep 07, 2012 | 26.49 | 26.53 | 26.19 | 26.21 | 287,095 | -0.29(-1.09%) |
Sep 06, 2012 | 26.31 | 26.55 | 26.31 | 26.50 | 378,963 | +0.33(+1.28%) |
Sep 05, 2012 | 26.41 | 26.49 | 26.14 | 26.16 | 447,977 | -0.24(-0.93%) |