Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 23.54 | 23.83 | 23.30 | 23.60 | 3,058,842 | -0.17(-0.72%) |
Nov 29, 2012 | 24.91 | 24.94 | 23.69 | 23.77 | 2,014,421 | -1.31(-5.21%) |
Nov 28, 2012 | 25.11 | 25.28 | 24.64 | 25.08 | 1,739,422 | -0.57(-2.21%) |
Nov 27, 2012 | 25.78 | 25.86 | 25.53 | 25.64 | 884,113 | +0.13(+0.52%) |
Nov 26, 2012 | 25.58 | 25.64 | 25.44 | 25.51 | 661,141 | -0.19(-0.74%) |
Nov 23, 2012 | 25.77 | 25.92 | 25.50 | 25.70 | 475,467 | +0.03(+0.11%) |
Nov 21, 2012 | 25.34 | 25.67 | 25.28 | 25.67 | 924,683 | +0.47(+1.88%) |
Nov 20, 2012 | 25.15 | 25.29 | 24.91 | 25.20 | 641,230 | +0.03(+0.11%) |
Nov 19, 2012 | 25.29 | 25.42 | 24.96 | 25.17 | 710,667 | +0.23(+0.91%) |
Nov 16, 2012 | 24.93 | 25.01 | 24.72 | 24.94 | 1,016,027 | -0.06(-0.23%) |
Nov 15, 2012 | 25.00 | 25.28 | 24.87 | 25.00 | 746,008 | -0.17(-0.68%) |
Nov 14, 2012 | 26.23 | 26.26 | 25.12 | 25.17 | 1,005,260 | -0.48(-1.88%) |
Nov 13, 2012 | 25.74 | 26.06 | 25.56 | 25.65 | 681,343 | -0.27(-1.06%) |
Nov 12, 2012 | 26.04 | 26.11 | 25.84 | 25.93 | 377,285 | -0.01(-0.04%) |
Nov 09, 2012 | 26.36 | 26.50 | 25.86 | 25.94 | 797,694 | -0.12(-0.47%) |
Nov 08, 2012 | 26.80 | 26.87 | 26.01 | 26.06 | 1,018,417 | -0.63(-2.38%) |
Nov 07, 2012 | 26.70 | 26.98 | 26.26 | 26.70 | 1,341,374 | -0.09(-0.35%) |
Nov 06, 2012 | 26.48 | 26.89 | 26.33 | 26.79 | 686,056 | +0.33(+1.25%) |
Nov 05, 2012 | 26.24 | 26.49 | 26.10 | 26.46 | 635,589 | +0.40(+1.53%) |
Nov 02, 2012 | 26.68 | 26.68 | 25.99 | 26.06 | 600,503 | -0.37(-1.40%) |
Nov 01, 2012 | 26.43 | 26.92 | 26.30 | 26.43 | 634,655 | +0.01(+0.04%) |
Oct 31, 2012 | 26.36 | 26.65 | 26.03 | 26.42 | 543,677 | +0.14(+0.54%) |
Oct 26, 2012 | 26.12 | 26.28 | 26.28 | 26.28 | 860,197 | +0.01(+0.04%) |
Oct 25, 2012 | 26.48 | 26.55 | 25.90 | 26.27 | 708,946 | +0.02(+0.07%) |
Oct 24, 2012 | 27.26 | 27.26 | 26.19 | 26.25 | 993,082 | -0.43(-1.60%) |
Oct 23, 2012 | 26.47 | 26.86 | 26.16 | 26.68 | 1,115,959 | +0.20(+0.75%) |
Oct 19, 2012 | 26.64 | 26.76 | 26.32 | 26.48 | 1,092,669 | -0.18(-0.67%) |
Oct 18, 2012 | 26.27 | 26.73 | 26.15 | 26.66 | 886,242 | +0.27(+1.04%) |
Oct 17, 2012 | 26.56 | 26.78 | 26.32 | 26.38 | 1,083,640 | -0.09(-0.32%) |
Oct 16, 2012 | 26.35 | 26.72 | 26.21 | 26.47 | 770,825 | +0.52(+2.01%) |
Oct 15, 2012 | 26.32 | 26.41 | 25.94 | 25.95 | 1,433,042 | -0.24(-0.90%) |
Oct 12, 2012 | 26.23 | 26.42 | 26.00 | 26.18 | 584,688 | +0.09(+0.33%) |
Oct 11, 2012 | 26.35 | 26.41 | 26.09 | 26.10 | 2,131,916 | +0.27(+1.06%) |
Oct 10, 2012 | 25.56 | 26.03 | 25.56 | 25.82 | 1,712,583 | +0.29(+1.15%) |
Oct 09, 2012 | 25.38 | 25.63 | 25.10 | 25.53 | 881,004 | +0.27(+1.05%) |
Oct 08, 2012 | 25.08 | 25.37 | 24.84 | 25.27 | 1,199,103 | +0.18(+0.72%) |
Oct 05, 2012 | 24.59 | 25.20 | 24.56 | 25.09 | 2,123,196 | +0.85(+3.52%) |
Oct 04, 2012 | 23.94 | 24.41 | 23.81 | 24.23 | 1,766,166 | +0.41(+1.71%) |
Oct 03, 2012 | 24.73 | 24.75 | 23.73 | 23.83 | 3,401,601 | -0.99(-4.00%) |
Oct 02, 2012 | 25.90 | 25.94 | 24.72 | 24.82 | 1,816,334 | -0.88(-3.43%) |
Oct 01, 2012 | 25.28 | 25.86 | 25.22 | 25.70 | 1,150,436 | +0.50(+1.99%) |
Sep 28, 2012 | 25.09 | 25.46 | 24.75 | 25.20 | 1,045,550 | +0.02(+0.08%) |
Sep 27, 2012 | 25.00 | 25.23 | 24.68 | 25.18 | 645,462 | +0.41(+1.64%) |
Sep 26, 2012 | 24.57 | 24.88 | 24.41 | 24.77 | 1,156,891 | +0.01(+0.04%) |
Sep 25, 2012 | 25.40 | 25.46 | 24.66 | 24.76 | 1,094,900 | -0.35(-1.39%) |
Sep 24, 2012 | 25.31 | 25.32 | 24.84 | 25.11 | 1,556,965 | -0.45(-1.78%) |
Sep 21, 2012 | 25.83 | 26.00 | 25.56 | 25.57 | 1,148,903 | -0.08(-0.30%) |
Sep 20, 2012 | 25.93 | 26.01 | 25.60 | 25.64 | 1,476,917 | -0.43(-1.63%) |
Sep 19, 2012 | 26.14 | 26.41 | 25.97 | 26.07 | 797,149 | -0.06(-0.22%) |
Sep 18, 2012 | 26.45 | 26.66 | 26.06 | 26.13 | 1,112,282 | -0.48(-1.81%) |
Sep 17, 2012 | 26.65 | 26.87 | 26.48 | 26.61 | 794,402 | -0.27(-1.02%) |
Sep 14, 2012 | 27.05 | 27.85 | 26.66 | 26.88 | 1,917,846 | +0.05(+0.18%) |
Sep 13, 2012 | 25.87 | 26.89 | 25.54 | 26.84 | 2,070,294 | +1.13(+4.38%) |
Sep 12, 2012 | 25.71 | 25.78 | 25.43 | 25.71 | 499,825 | +0.29(+1.15%) |
Sep 11, 2012 | 25.56 | 25.76 | 25.37 | 25.42 | 512,734 | -0.16(-0.63%) |
Sep 10, 2012 | 25.64 | 25.76 | 25.55 | 25.58 | 651,291 | -0.27(-1.06%) |
Sep 07, 2012 | 25.56 | 26.17 | 25.46 | 25.85 | 559,762 | +0.28(+1.11%) |
Sep 06, 2012 | 24.94 | 25.62 | 24.87 | 25.57 | 692,487 | +0.62(+2.47%) |
Sep 05, 2012 | 25.59 | 25.59 | 24.86 | 24.95 | 608,299 | -0.47(-1.86%) |