Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 28.59 | 28.59 | 28.52 | 28.59 | 19,841 | +0.02(+0.08%) |
Nov 29, 2012 | 28.45 | 28.60 | 28.43 | 28.56 | 45,318 | +0.14(+0.48%) |
Nov 28, 2012 | 28.14 | 28.43 | 28.14 | 28.43 | 17,960 | +0.26(+0.93%) |
Nov 27, 2012 | 28.25 | 28.32 | 28.15 | 28.16 | 47,177 | -0.01(-0.04%) |
Nov 26, 2012 | 28.13 | 28.18 | 28.09 | 28.17 | 46,893 | -0.06(-0.20%) |
Nov 23, 2012 | 28.06 | 28.23 | 28.01 | 28.23 | 26,387 | +0.42(+1.52%) |
Nov 21, 2012 | 27.71 | 27.82 | 27.68 | 27.81 | 30,442 | +0.07(+0.25%) |
Nov 20, 2012 | 27.61 | 27.74 | 27.57 | 27.74 | 38,351 | +0.07(+0.25%) |
Nov 19, 2012 | 27.44 | 27.67 | 27.36 | 27.67 | 36,328 | +0.43(+1.58%) |
Nov 16, 2012 | 27.14 | 27.27 | 27.00 | 27.24 | 247,697 | +0.14(+0.53%) |
Nov 15, 2012 | 27.05 | 27.17 | 26.98 | 27.10 | 87,430 | -0.07(-0.24%) |
Nov 14, 2012 | 27.47 | 27.48 | 27.16 | 27.17 | 58,102 | -0.32(-1.16%) |
Nov 13, 2012 | 27.47 | 27.62 | 27.47 | 27.49 | 15,167 | +0.02(+0.08%) |
Nov 12, 2012 | 27.54 | 27.55 | 27.42 | 27.46 | 39,145 | +0.03(+0.11%) |
Nov 09, 2012 | 27.42 | 27.58 | 27.40 | 27.43 | 36,457 | +0.03(+0.12%) |
Nov 08, 2012 | 27.60 | 27.69 | 27.40 | 27.40 | 63,909 | -0.23(-0.84%) |
Nov 07, 2012 | 27.77 | 27.77 | 27.49 | 27.63 | 103,465 | -0.31(-1.12%) |
Nov 06, 2012 | 27.89 | 28.00 | 27.81 | 27.94 | 25,174 | +0.17(+0.60%) |
Nov 05, 2012 | 27.75 | 27.78 | 27.63 | 27.78 | 88,285 | +0.03(+0.11%) |
Nov 02, 2012 | 27.98 | 27.98 | 27.73 | 27.74 | 55,033 | -0.16(-0.56%) |
Nov 01, 2012 | 27.90 | 27.99 | 27.85 | 27.90 | 1,824,220 | +0.06(+0.23%) |
Oct 31, 2012 | 27.90 | 28.04 | 27.76 | 27.84 | 113,854 | -0.10(-0.37%) |
Oct 26, 2012 | 27.93 | 27.94 | 27.94 | 27.94 | 53,389 | -0.02(-0.05%) |
Oct 25, 2012 | 28.07 | 28.09 | 27.89 | 27.95 | 218,906 | +0.19(+0.67%) |
Oct 24, 2012 | 27.88 | 28.03 | 27.76 | 27.77 | 52,750 | +0.01(+0.03%) |
Oct 23, 2012 | 27.85 | 27.85 | 27.66 | 27.76 | 671,815 | -0.31(-1.11%) |
Oct 19, 2012 | 28.40 | 28.40 | 28.05 | 28.07 | 137,506 | -0.30(-1.05%) |
Oct 18, 2012 | 28.46 | 28.49 | 28.33 | 28.37 | 99,715 | -0.24(-0.84%) |
Oct 17, 2012 | 28.56 | 28.70 | 28.54 | 28.61 | 54,931 | +0.09(+0.31%) |
Oct 16, 2012 | 28.48 | 28.54 | 28.46 | 28.52 | 37,349 | +0.11(+0.37%) |
Oct 15, 2012 | 28.33 | 28.41 | 28.16 | 28.41 | 29,424 | +0.24(+0.86%) |
Oct 12, 2012 | 28.27 | 28.32 | 28.15 | 28.17 | 14,907 | +0.08(+0.27%) |
Oct 11, 2012 | 28.20 | 28.25 | 28.09 | 28.09 | 36,247 | +0.04(+0.15%) |
Oct 10, 2012 | 28.25 | 28.27 | 28.05 | 28.05 | 36,636 | -0.14(-0.49%) |
Oct 09, 2012 | 28.37 | 28.41 | 28.17 | 28.19 | 223,177 | -0.29(-1.01%) |
Oct 08, 2012 | 28.50 | 28.52 | 28.44 | 28.48 | 11,459 | -0.08(-0.27%) |
Oct 05, 2012 | 28.63 | 28.69 | 28.51 | 28.55 | 51,146 | +0.03(+0.12%) |
Oct 04, 2012 | 28.45 | 28.55 | 28.40 | 28.52 | 20,388 | +0.25(+0.87%) |
Oct 03, 2012 | 28.28 | 28.35 | 28.18 | 28.27 | 26,502 | -0.02(-0.07%) |
Oct 02, 2012 | 28.30 | 28.38 | 28.21 | 28.29 | 56,703 | +0.16(+0.55%) |
Oct 01, 2012 | 28.25 | 28.35 | 28.13 | 28.14 | 894,608 | +0.03(+0.11%) |
Sep 28, 2012 | 28.14 | 28.20 | 28.04 | 28.11 | 51,227 | -0.22(-0.78%) |
Sep 27, 2012 | 28.26 | 28.39 | 28.22 | 28.33 | 36,497 | +0.14(+0.51%) |
Sep 26, 2012 | 28.16 | 28.22 | 28.16 | 28.18 | 25,390 | +0.03(+0.12%) |
Sep 25, 2012 | 28.50 | 28.52 | 28.15 | 28.15 | 35,090 | -0.23(-0.80%) |
Sep 24, 2012 | 28.26 | 28.43 | 28.23 | 28.38 | 59,346 | +0.01(+0.03%) |
Sep 21, 2012 | 28.49 | 28.49 | 28.32 | 28.37 | 49,008 | -0.00(-0.01%) |
Sep 20, 2012 | 28.25 | 28.38 | 28.25 | 28.37 | 49,276 | +0.07(+0.26%) |
Sep 19, 2012 | 28.19 | 28.35 | 28.14 | 28.30 | 29,495 | +0.13(+0.45%) |
Sep 18, 2012 | 28.11 | 28.23 | 28.07 | 28.17 | 35,739 | +0.17(+0.61%) |
Sep 17, 2012 | 27.94 | 28.06 | 27.94 | 28.00 | 143,558 | +0.03(+0.12%) |
Sep 14, 2012 | 28.12 | 28.13 | 27.95 | 27.97 | 61,511 | -0.17(-0.62%) |
Sep 13, 2012 | 27.75 | 28.24 | 27.75 | 28.14 | 51,362 | +0.44(+1.57%) |
Sep 12, 2012 | 27.87 | 27.87 | 27.62 | 27.71 | 109,196 | -0.10(-0.37%) |
Sep 11, 2012 | 27.76 | 27.88 | 27.74 | 27.81 | 44,952 | +0.16(+0.59%) |
Sep 10, 2012 | 27.76 | 27.78 | 27.65 | 27.65 | 60,262 | -0.22(-0.80%) |
Sep 07, 2012 | 27.99 | 28.08 | 27.86 | 27.87 | 37,846 | -0.23(-0.82%) |
Sep 06, 2012 | 27.86 | 28.12 | 27.83 | 28.10 | 56,819 | +0.37(+1.34%) |
Sep 05, 2012 | 27.79 | 27.84 | 27.72 | 27.73 | 71,016 | -0.06(-0.21%) |