Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 28.80 | 28.97 | 28.42 | 28.75 | 1,047,387 | -0.04(-0.12%) |
Nov 29, 2012 | 28.73 | 28.88 | 28.36 | 28.79 | 288,273 | +0.25(+0.89%) |
Nov 28, 2012 | 28.07 | 28.54 | 27.81 | 28.53 | 173,861 | +0.25(+0.87%) |
Nov 27, 2012 | 28.48 | 28.66 | 28.26 | 28.29 | 352,448 | -0.29(-1.01%) |
Nov 26, 2012 | 28.42 | 28.58 | 28.18 | 28.58 | 265,599 | +0.10(+0.34%) |
Nov 23, 2012 | 28.01 | 28.48 | 27.75 | 28.48 | 105,687 | +0.51(+1.81%) |
Nov 21, 2012 | 28.01 | 28.01 | 27.64 | 27.97 | 175,739 | +0.11(+0.38%) |
Nov 20, 2012 | 27.49 | 27.87 | 27.33 | 27.87 | 369,996 | +0.26(+0.95%) |
Nov 19, 2012 | 26.96 | 27.61 | 26.85 | 27.61 | 282,281 | +0.98(+3.68%) |
Nov 16, 2012 | 26.06 | 26.73 | 25.93 | 26.63 | 650,522 | +0.66(+2.53%) |
Nov 15, 2012 | 26.15 | 26.18 | 25.76 | 25.97 | 239,727 | -0.25(-0.93%) |
Nov 14, 2012 | 26.34 | 26.95 | 26.13 | 26.21 | 288,518 | -0.04(-0.17%) |
Nov 13, 2012 | 26.18 | 26.37 | 26.04 | 26.26 | 521,822 | -0.01(-0.03%) |
Nov 12, 2012 | 26.42 | 26.55 | 26.17 | 26.27 | 179,227 | -0.09(-0.33%) |
Nov 09, 2012 | 26.78 | 27.35 | 26.35 | 26.35 | 517,515 | -0.61(-2.27%) |
Nov 08, 2012 | 27.34 | 27.39 | 26.80 | 26.97 | 234,744 | -0.36(-1.31%) |
Nov 07, 2012 | 27.33 | 27.42 | 26.97 | 27.33 | 244,115 | -0.39(-1.42%) |
Nov 06, 2012 | 27.03 | 27.75 | 26.97 | 27.72 | 168,746 | +0.54(+2.00%) |
Nov 05, 2012 | 26.69 | 27.37 | 26.63 | 27.18 | 182,461 | +0.53(+1.97%) |
Nov 02, 2012 | 27.46 | 27.46 | 26.65 | 26.65 | 242,043 | -0.60(-2.22%) |
Nov 01, 2012 | 26.76 | 27.42 | 26.76 | 27.26 | 223,055 | +0.65(+2.43%) |
Oct 31, 2012 | 26.73 | 26.79 | 26.32 | 26.61 | 190,375 | -0.09(-0.33%) |
Oct 26, 2012 | 26.63 | 26.70 | 26.70 | 26.70 | 159,494 | +0.12(+0.46%) |
Oct 25, 2012 | 26.68 | 27.05 | 26.45 | 26.57 | 165,496 | +0.03(+0.10%) |
Oct 24, 2012 | 26.77 | 26.98 | 26.44 | 26.55 | 193,441 | +0.04(+0.13%) |
Oct 23, 2012 | 26.61 | 26.82 | 26.21 | 26.51 | 348,349 | -0.26(-0.98%) |
Oct 19, 2012 | 27.28 | 27.31 | 26.62 | 26.77 | 237,537 | -0.70(-2.55%) |
Oct 18, 2012 | 27.24 | 27.79 | 27.19 | 27.47 | 221,603 | +0.15(+0.54%) |
Oct 17, 2012 | 27.02 | 27.36 | 26.97 | 27.33 | 308,577 | +0.37(+1.36%) |
Oct 16, 2012 | 26.63 | 26.98 | 26.59 | 26.96 | 332,431 | +0.48(+1.82%) |
Oct 15, 2012 | 26.14 | 26.48 | 26.01 | 26.48 | 198,077 | +0.40(+1.54%) |
Oct 12, 2012 | 26.14 | 26.25 | 26.00 | 26.07 | 242,525 | -0.11(-0.43%) |
Oct 11, 2012 | 26.53 | 26.96 | 26.07 | 26.19 | 269,487 | +0.10(+0.37%) |
Oct 10, 2012 | 26.00 | 26.16 | 25.84 | 26.09 | 275,245 | +0.17(+0.64%) |
Oct 09, 2012 | 26.26 | 26.50 | 25.87 | 25.93 | 685,784 | -0.50(-1.90%) |
Oct 08, 2012 | 26.68 | 26.83 | 26.42 | 26.43 | 261,079 | -0.43(-1.59%) |
Oct 05, 2012 | 26.59 | 26.96 | 26.59 | 26.86 | 361,958 | +0.46(+1.75%) |
Oct 04, 2012 | 26.25 | 26.39 | 26.00 | 26.39 | 335,557 | +0.33(+1.27%) |
Oct 03, 2012 | 26.26 | 26.40 | 25.93 | 26.06 | 303,794 | -0.10(-0.37%) |
Oct 02, 2012 | 26.93 | 26.93 | 26.14 | 26.16 | 552,409 | -0.64(-2.38%) |
Oct 01, 2012 | 26.83 | 27.18 | 26.53 | 26.80 | 587,316 | +0.02(+0.06%) |
Sep 28, 2012 | 26.27 | 26.79 | 25.88 | 26.78 | 788,483 | +0.40(+1.52%) |
Sep 27, 2012 | 26.96 | 27.92 | 26.08 | 26.38 | 2,618,132 | -2.76(-9.47%) |
Sep 26, 2012 | 29.14 | 29.21 | 28.66 | 29.13 | 419,998 | +0.16(+0.54%) |
Sep 25, 2012 | 29.68 | 29.77 | 28.95 | 28.98 | 392,288 | -0.66(-2.24%) |
Sep 24, 2012 | 29.47 | 29.78 | 29.15 | 29.64 | 217,882 | -0.03(-0.12%) |
Sep 21, 2012 | 30.06 | 30.13 | 29.48 | 29.68 | 300,008 | +0.03(+0.12%) |
Sep 20, 2012 | 29.40 | 29.69 | 29.06 | 29.64 | 226,712 | +0.08(+0.27%) |
Sep 19, 2012 | 29.46 | 29.76 | 29.36 | 29.56 | 173,428 | +0.12(+0.42%) |
Sep 18, 2012 | 29.25 | 29.45 | 29.01 | 29.44 | 185,847 | +0.15(+0.51%) |
Sep 17, 2012 | 29.45 | 29.45 | 29.16 | 29.29 | 211,745 | -0.34(-1.15%) |
Sep 14, 2012 | 29.49 | 29.87 | 29.46 | 29.63 | 249,628 | +0.27(+0.92%) |
Sep 13, 2012 | 29.09 | 29.57 | 28.88 | 29.36 | 346,153 | +0.24(+0.84%) |
Sep 12, 2012 | 29.23 | 29.29 | 28.65 | 29.12 | 475,611 | -0.10(-0.33%) |
Sep 11, 2012 | 28.78 | 29.26 | 28.60 | 29.21 | 250,412 | +0.33(+1.15%) |
Sep 10, 2012 | 28.58 | 29.00 | 28.51 | 28.88 | 273,912 | +0.25(+0.88%) |
Sep 07, 2012 | 28.38 | 28.75 | 28.16 | 28.63 | 336,010 | +0.39(+1.39%) |
Sep 06, 2012 | 27.18 | 28.24 | 27.14 | 28.24 | 318,049 | +1.27(+4.69%) |
Sep 05, 2012 | 26.82 | 27.18 | 26.65 | 26.97 | 300,566 | +0.06(+0.23%) |