Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 26.32 | 26.32 | 26.13 | 26.29 | 3,532,033 | -0.02(-0.06%) |
Nov 29, 2012 | 26.28 | 26.45 | 26.14 | 26.31 | 3,313,394 | +0.02(+0.06%) |
Nov 28, 2012 | 26.36 | 26.37 | 26.18 | 26.29 | 2,581,861 | -0.10(-0.37%) |
Nov 27, 2012 | 26.57 | 26.65 | 26.34 | 26.39 | 2,063,194 | -0.13(-0.48%) |
Nov 26, 2012 | 26.85 | 26.92 | 26.41 | 26.51 | 1,583,508 | -0.51(-1.90%) |
Nov 23, 2012 | 26.67 | 27.03 | 26.65 | 27.03 | 381,830 | +0.38(+1.44%) |
Nov 21, 2012 | 26.73 | 26.73 | 26.41 | 26.64 | 1,599,232 | +0.01(+0.03%) |
Nov 20, 2012 | 26.24 | 26.64 | 26.19 | 26.64 | 1,531,688 | +0.35(+1.32%) |
Nov 19, 2012 | 25.97 | 26.29 | 25.93 | 26.29 | 1,275,668 | +0.41(+1.59%) |
Nov 16, 2012 | 25.86 | 25.97 | 25.66 | 25.88 | 1,834,160 | +0.04(+0.14%) |
Nov 15, 2012 | 25.51 | 25.87 | 25.44 | 25.84 | 2,195,856 | +0.30(+1.16%) |
Nov 14, 2012 | 25.73 | 25.79 | 25.50 | 25.54 | 1,114,412 | -0.19(-0.74%) |
Nov 13, 2012 | 25.33 | 25.91 | 25.28 | 25.74 | 1,599,448 | +0.32(+1.25%) |
Nov 12, 2012 | 25.25 | 25.45 | 25.04 | 25.42 | 1,189,181 | +0.17(+0.68%) |
Nov 09, 2012 | 25.15 | 25.38 | 25.10 | 25.25 | 1,413,662 | +0.06(+0.24%) |
Nov 08, 2012 | 24.99 | 25.31 | 24.91 | 25.19 | 2,172,411 | +0.10(+0.41%) |
Nov 07, 2012 | 25.08 | 25.21 | 24.87 | 25.08 | 1,599,586 | -0.13(-0.53%) |
Nov 06, 2012 | 25.00 | 25.34 | 24.98 | 25.22 | 840,740 | +0.24(+0.96%) |
Nov 05, 2012 | 24.93 | 25.08 | 24.75 | 24.98 | 547,777 | -0.06(-0.23%) |
Nov 02, 2012 | 25.04 | 25.25 | 24.90 | 25.04 | 1,314,697 | +0.11(+0.46%) |
Nov 01, 2012 | 25.10 | 25.17 | 24.90 | 24.92 | 1,129,075 | -0.17(-0.68%) |
Oct 31, 2012 | 25.20 | 25.40 | 24.93 | 25.09 | 1,160,797 | +0.04(+0.18%) |
Oct 26, 2012 | 25.23 | 25.05 | 25.05 | 25.05 | 873,249 | -0.18(-0.69%) |
Oct 25, 2012 | 25.23 | 25.41 | 25.11 | 25.22 | 1,085,496 | +0.03(+0.13%) |
Oct 24, 2012 | 25.09 | 25.19 | 24.92 | 25.19 | 1,479,349 | +0.19(+0.77%) |
Oct 23, 2012 | 24.96 | 25.04 | 24.74 | 25.00 | 923,947 | -0.10(-0.41%) |
Oct 19, 2012 | 25.55 | 25.63 | 24.98 | 25.10 | 1,797,508 | -0.49(-1.91%) |
Oct 18, 2012 | 25.51 | 25.65 | 25.40 | 25.59 | 690,075 | +0.04(+0.18%) |
Oct 17, 2012 | 25.42 | 25.59 | 25.30 | 25.54 | 654,553 | +0.24(+0.97%) |
Oct 16, 2012 | 25.25 | 25.33 | 25.13 | 25.30 | 565,716 | +0.12(+0.47%) |
Oct 15, 2012 | 25.17 | 25.25 | 25.02 | 25.18 | 1,144,224 | +0.03(+0.13%) |
Oct 12, 2012 | 25.30 | 25.40 | 25.10 | 25.15 | 772,101 | -0.10(-0.39%) |
Oct 11, 2012 | 25.30 | 25.39 | 25.14 | 25.25 | 813,772 | +0.05(+0.21%) |
Oct 10, 2012 | 25.29 | 25.50 | 25.15 | 25.19 | 1,169,881 | -0.11(-0.42%) |
Oct 09, 2012 | 25.54 | 25.57 | 25.30 | 25.30 | 970,183 | -0.24(-0.92%) |
Oct 08, 2012 | 25.49 | 25.56 | 25.32 | 25.54 | 630,227 | +0.03(+0.11%) |
Oct 05, 2012 | 25.68 | 25.74 | 25.48 | 25.51 | 1,169,434 | -0.03(-0.11%) |
Oct 04, 2012 | 25.61 | 25.68 | 25.46 | 25.54 | 721,464 | -0.03(-0.13%) |
Oct 03, 2012 | 25.61 | 25.65 | 25.29 | 25.57 | 1,629,685 | +0.06(+0.22%) |
Oct 02, 2012 | 25.40 | 25.62 | 25.37 | 25.51 | 1,515,119 | +0.17(+0.67%) |
Oct 01, 2012 | 25.17 | 25.38 | 25.05 | 25.34 | 2,035,662 | +0.20(+0.81%) |
Sep 28, 2012 | 25.03 | 25.15 | 24.75 | 25.14 | 1,467,958 | +0.12(+0.47%) |
Sep 27, 2012 | 25.04 | 25.29 | 24.34 | 25.02 | 3,001,622 | -0.46(-1.81%) |
Sep 26, 2012 | 25.67 | 25.83 | 25.42 | 25.48 | 1,428,734 | -0.11(-0.43%) |
Sep 25, 2012 | 25.76 | 25.82 | 25.57 | 25.59 | 1,158,341 | -0.15(-0.57%) |
Sep 24, 2012 | 25.61 | 25.80 | 25.54 | 25.74 | 1,169,012 | +0.15(+0.57%) |
Sep 21, 2012 | 25.75 | 25.83 | 25.58 | 25.59 | 1,835,973 | -0.09(-0.33%) |
Sep 20, 2012 | 25.61 | 25.87 | 25.59 | 25.68 | 1,121,622 | +0.03(+0.13%) |
Sep 19, 2012 | 25.75 | 25.83 | 25.61 | 25.65 | 1,120,844 | -0.13(-0.49%) |
Sep 18, 2012 | 25.53 | 25.80 | 25.50 | 25.77 | 1,002,947 | +0.27(+1.05%) |
Sep 17, 2012 | 25.53 | 25.60 | 25.39 | 25.50 | 1,018,709 | -0.02(-0.08%) |
Sep 14, 2012 | 25.78 | 25.78 | 25.41 | 25.52 | 972,417 | -0.09(-0.36%) |
Sep 13, 2012 | 25.22 | 25.65 | 25.18 | 25.62 | 1,081,349 | +0.35(+1.40%) |
Sep 12, 2012 | 25.53 | 25.90 | 25.20 | 25.26 | 1,432,525 | -0.26(-1.03%) |
Sep 11, 2012 | 25.56 | 25.66 | 25.46 | 25.53 | 1,227,458 | +0.01(+0.03%) |
Sep 10, 2012 | 25.88 | 25.88 | 25.42 | 25.52 | 1,222,550 | -0.01(-0.03%) |
Sep 07, 2012 | 25.88 | 25.88 | 25.47 | 25.53 | 993,189 | -0.17(-0.65%) |
Sep 06, 2012 | 25.47 | 25.80 | 25.33 | 25.69 | 1,692,272 | +0.41(+1.62%) |
Sep 05, 2012 | 25.28 | 25.40 | 25.15 | 25.29 | 1,528,130 | +0.04(+0.14%) |