Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 24.99 | 25.11 | 24.72 | 25.04 | 3,153,742 | -0.02(-0.08%) |
Nov 29, 2012 | 24.83 | 25.06 | 24.62 | 25.05 | 2,184,013 | +0.44(+1.78%) |
Nov 28, 2012 | 24.31 | 24.77 | 24.26 | 24.62 | 2,820,941 | +0.09(+0.38%) |
Nov 27, 2012 | 24.36 | 25.00 | 24.01 | 24.52 | 2,767,375 | +0.06(+0.25%) |
Nov 26, 2012 | 24.38 | 24.56 | 24.37 | 24.46 | 3,725,420 | -0.20(-0.80%) |
Nov 23, 2012 | 24.31 | 24.68 | 24.20 | 24.66 | 720,751 | +0.60(+2.48%) |
Nov 21, 2012 | 24.07 | 24.40 | 23.86 | 24.06 | 3,002,232 | +0.08(+0.32%) |
Nov 20, 2012 | 23.94 | 24.18 | 23.77 | 23.99 | 2,554,167 | +0.01(+0.05%) |
Nov 19, 2012 | 23.75 | 24.12 | 23.75 | 23.97 | 3,341,579 | +0.66(+2.82%) |
Nov 16, 2012 | 22.86 | 23.62 | 22.86 | 23.32 | 4,410,653 | -0.07(-0.29%) |
Nov 15, 2012 | 23.18 | 23.68 | 23.13 | 23.39 | 3,652,550 | +0.19(+0.81%) |
Nov 14, 2012 | 23.51 | 23.67 | 23.08 | 23.20 | 4,150,621 | -0.27(-1.16%) |
Nov 13, 2012 | 23.47 | 23.75 | 23.44 | 23.47 | 2,724,012 | -0.14(-0.58%) |
Nov 12, 2012 | 24.01 | 24.07 | 23.58 | 23.60 | 2,797,340 | -0.27(-1.14%) |
Nov 09, 2012 | 23.45 | 24.09 | 23.41 | 23.88 | 3,772,408 | +0.42(+1.80%) |
Nov 08, 2012 | 24.72 | 24.72 | 23.45 | 23.45 | 5,906,372 | -1.14(-4.62%) |
Nov 07, 2012 | 25.16 | 25.16 | 24.46 | 24.59 | 4,635,936 | -1.13(-4.38%) |
Nov 06, 2012 | 25.41 | 25.83 | 25.29 | 25.71 | 2,400,578 | +0.30(+1.19%) |
Nov 05, 2012 | 25.00 | 25.52 | 24.92 | 25.41 | 2,425,708 | +0.36(+1.43%) |
Nov 02, 2012 | 25.48 | 25.59 | 24.97 | 25.05 | 2,869,725 | -0.19(-0.73%) |
Nov 01, 2012 | 24.88 | 25.44 | 24.74 | 25.24 | 4,606,861 | +0.39(+1.55%) |
Oct 31, 2012 | 23.96 | 24.95 | 23.68 | 24.85 | 6,572,254 | +0.80(+3.31%) |
Oct 26, 2012 | 24.31 | 24.06 | 24.06 | 24.06 | 5,854,804 | -0.36(-1.47%) |
Oct 25, 2012 | 24.46 | 24.65 | 24.11 | 24.42 | 2,580,666 | +0.25(+1.03%) |
Oct 24, 2012 | 24.49 | 24.57 | 24.03 | 24.17 | 3,444,377 | -0.18(-0.73%) |
Oct 23, 2012 | 24.03 | 24.43 | 23.74 | 24.34 | 2,959,896 | -0.50(-2.01%) |
Oct 19, 2012 | 25.13 | 25.44 | 24.79 | 24.84 | 1,844,602 | -0.42(-1.67%) |
Oct 18, 2012 | 25.27 | 25.61 | 25.02 | 25.27 | 2,141,940 | -0.04(-0.16%) |
Oct 17, 2012 | 25.50 | 25.61 | 25.11 | 25.31 | 2,226,189 | -0.08(-0.31%) |
Oct 16, 2012 | 25.22 | 25.53 | 24.92 | 25.39 | 3,140,130 | +0.14(+0.57%) |
Oct 15, 2012 | 25.24 | 25.42 | 24.73 | 25.24 | 3,041,739 | +0.11(+0.42%) |
Oct 12, 2012 | 25.65 | 26.13 | 25.04 | 25.14 | 2,958,885 | -0.11(-0.43%) |
Oct 11, 2012 | 25.63 | 25.80 | 25.13 | 25.25 | 3,924,265 | +0.02(+0.07%) |
Oct 10, 2012 | 26.13 | 26.13 | 25.14 | 25.23 | 6,421,382 | -1.00(-3.80%) |
Oct 09, 2012 | 27.10 | 27.23 | 26.17 | 26.22 | 4,958,893 | -1.19(-4.33%) |
Oct 08, 2012 | 27.64 | 27.67 | 27.28 | 27.41 | 1,957,042 | -0.42(-1.51%) |
Oct 05, 2012 | 27.77 | 28.27 | 27.62 | 27.83 | 3,583,589 | +0.20(+0.74%) |
Oct 04, 2012 | 26.93 | 27.64 | 26.72 | 27.63 | 4,052,264 | +0.84(+3.14%) |
Oct 03, 2012 | 27.12 | 27.25 | 26.63 | 26.78 | 2,716,459 | -0.28(-1.03%) |
Oct 02, 2012 | 26.96 | 27.13 | 26.60 | 27.06 | 2,266,043 | +0.20(+0.74%) |
Oct 01, 2012 | 26.32 | 27.20 | 26.32 | 26.86 | 3,814,616 | +0.77(+2.94%) |
Sep 28, 2012 | 25.99 | 26.17 | 25.62 | 26.10 | 3,781,113 | -0.10(-0.39%) |
Sep 27, 2012 | 26.25 | 26.42 | 25.87 | 26.20 | 2,930,214 | +0.15(+0.57%) |
Sep 26, 2012 | 26.36 | 26.43 | 25.89 | 26.05 | 3,514,763 | -0.33(-1.25%) |
Sep 25, 2012 | 27.44 | 27.47 | 26.38 | 26.38 | 3,377,529 | -0.99(-3.62%) |
Sep 24, 2012 | 27.15 | 27.43 | 27.07 | 27.37 | 3,138,758 | +0.07(+0.26%) |
Sep 21, 2012 | 28.21 | 28.29 | 27.27 | 27.30 | 4,963,271 | -0.69(-2.47%) |
Sep 20, 2012 | 28.34 | 28.34 | 27.26 | 27.99 | 4,980,805 | -0.74(-2.58%) |
Sep 19, 2012 | 28.54 | 29.00 | 28.30 | 28.73 | 2,893,803 | +0.17(+0.58%) |
Sep 18, 2012 | 28.73 | 28.73 | 28.26 | 28.56 | 2,397,196 | -0.15(-0.53%) |
Sep 17, 2012 | 29.36 | 29.39 | 28.60 | 28.71 | 3,589,534 | -0.77(-2.61%) |
Sep 14, 2012 | 29.00 | 29.52 | 28.84 | 29.48 | 5,366,068 | +0.80(+2.79%) |
Sep 13, 2012 | 27.87 | 28.86 | 27.56 | 28.68 | 4,170,706 | +0.75(+2.69%) |
Sep 12, 2012 | 27.77 | 28.08 | 27.68 | 27.93 | 3,262,618 | +0.23(+0.83%) |
Sep 11, 2012 | 27.11 | 27.74 | 27.07 | 27.70 | 3,196,385 | +0.66(+2.43%) |
Sep 10, 2012 | 27.27 | 27.27 | 26.85 | 27.04 | 2,417,667 | -0.29(-1.05%) |
Sep 07, 2012 | 26.33 | 27.52 | 26.33 | 27.33 | 3,320,287 | +1.02(+3.89%) |
Sep 06, 2012 | 25.59 | 26.44 | 25.50 | 26.31 | 2,335,462 | +1.03(+4.09%) |
Sep 05, 2012 | 25.48 | 25.61 | 25.18 | 25.27 | 2,338,375 | -0.14(-0.53%) |