Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 27.87 | 27.90 | 27.71 | 27.79 | 20,967,682 | +0.22(+0.81%) |
Nov 29, 2012 | 27.71 | 27.79 | 27.49 | 27.56 | 22,712,624 | +0.01(+0.03%) |
Nov 28, 2012 | 27.26 | 27.58 | 27.11 | 27.55 | 22,328,852 | -0.01(-0.05%) |
Nov 27, 2012 | 27.71 | 27.79 | 27.56 | 27.57 | 20,293,736 | -0.35(-1.26%) |
Nov 26, 2012 | 27.85 | 27.93 | 27.74 | 27.92 | 11,702,457 | -0.10(-0.35%) |
Nov 23, 2012 | 27.91 | 28.08 | 27.82 | 28.02 | 22,339,466 | +0.66(+2.41%) |
Nov 21, 2012 | 27.39 | 27.47 | 27.22 | 27.36 | 19,982,070 | +0.29(+1.08%) |
Nov 20, 2012 | 26.99 | 27.07 | 26.78 | 27.07 | 20,899,890 | -0.27(-0.99%) |
Nov 19, 2012 | 27.19 | 27.41 | 27.15 | 27.34 | 22,515,654 | +0.58(+2.18%) |
Nov 16, 2012 | 26.79 | 26.84 | 26.52 | 26.75 | 25,080,052 | +0.04(+0.17%) |
Nov 15, 2012 | 26.62 | 26.76 | 26.51 | 26.71 | 19,600,176 | -0.02(-0.07%) |
Nov 14, 2012 | 27.14 | 27.16 | 26.69 | 26.73 | 34,286,920 | -0.18(-0.68%) |
Nov 13, 2012 | 26.84 | 27.04 | 26.66 | 26.91 | 34,049,672 | -0.43(-1.56%) |
Nov 12, 2012 | 27.33 | 27.48 | 27.31 | 27.34 | 13,725,635 | +0.07(+0.25%) |
Nov 09, 2012 | 27.13 | 27.45 | 27.08 | 27.27 | 20,646,092 | -0.04(-0.16%) |
Nov 08, 2012 | 27.62 | 27.83 | 27.20 | 27.31 | 49,227,728 | -0.57(-2.04%) |
Nov 07, 2012 | 28.12 | 28.12 | 27.68 | 27.88 | 31,549,634 | -0.62(-2.18%) |
Nov 06, 2012 | 28.17 | 28.53 | 28.15 | 28.50 | 24,240,418 | +0.24(+0.85%) |
Nov 05, 2012 | 28.18 | 28.31 | 28.05 | 28.26 | 12,241,303 | +0.25(+0.88%) |
Nov 02, 2012 | 28.52 | 28.53 | 28.00 | 28.02 | 25,364,042 | -0.22(-0.77%) |
Nov 01, 2012 | 28.19 | 28.39 | 28.12 | 28.23 | 25,084,830 | +0.72(+2.62%) |
Oct 31, 2012 | 27.75 | 27.81 | 27.45 | 27.51 | 17,315,318 | -0.11(-0.39%) |
Oct 26, 2012 | 27.70 | 27.62 | 27.62 | 27.62 | 16,183,792 | -0.45(-1.60%) |
Oct 25, 2012 | 28.08 | 28.14 | 27.88 | 28.07 | 19,452,386 | +0.25(+0.89%) |
Oct 24, 2012 | 28.08 | 28.09 | 27.81 | 27.82 | 16,103,389 | +0.16(+0.59%) |
Oct 23, 2012 | 27.82 | 27.84 | 27.52 | 27.66 | 25,722,288 | -0.11(-0.40%) |
Oct 19, 2012 | 28.01 | 28.05 | 27.70 | 27.77 | 39,454,096 | -0.24(-0.84%) |
Oct 18, 2012 | 27.99 | 28.17 | 27.90 | 28.01 | 25,396,202 | +0.07(+0.25%) |
Oct 17, 2012 | 27.64 | 28.03 | 27.49 | 27.93 | 31,539,094 | +0.37(+1.36%) |
Oct 16, 2012 | 27.46 | 27.67 | 27.43 | 27.56 | 18,639,756 | +0.15(+0.55%) |
Oct 15, 2012 | 27.32 | 27.46 | 27.19 | 27.41 | 19,756,506 | +0.20(+0.74%) |
Oct 12, 2012 | 26.99 | 27.34 | 27.10 | 27.21 | 24,720,406 | +0.22(+0.80%) |
Oct 11, 2012 | 26.98 | 27.15 | 26.95 | 26.99 | 27,652,580 | +0.62(+2.35%) |
Oct 10, 2012 | 26.47 | 26.49 | 26.30 | 26.37 | 15,903,815 | +0.18(+0.69%) |
Oct 09, 2012 | 26.47 | 26.47 | 26.15 | 26.19 | 13,847,958 | +0.02(+0.09%) |
Oct 08, 2012 | 26.09 | 26.20 | 26.04 | 26.17 | 18,713,586 | -0.28(-1.07%) |
Oct 05, 2012 | 26.58 | 26.72 | 26.40 | 26.45 | 15,596,806 | +0.16(+0.61%) |
Oct 04, 2012 | 26.14 | 26.36 | 26.07 | 26.29 | 12,115,412 | +0.18(+0.70%) |
Oct 03, 2012 | 26.14 | 26.19 | 25.96 | 26.11 | 11,882,657 | -0.01(-0.03%) |
Oct 02, 2012 | 26.30 | 26.30 | 25.99 | 26.12 | 11,775,356 | -0.01(-0.06%) |
Oct 01, 2012 | 26.07 | 26.37 | 26.03 | 26.13 | 17,407,450 | +0.25(+0.98%) |
Sep 28, 2012 | 25.98 | 26.02 | 25.81 | 25.88 | 17,789,770 | -0.10(-0.40%) |
Sep 27, 2012 | 25.91 | 26.06 | 25.75 | 25.98 | 19,833,198 | +0.64(+2.52%) |
Sep 26, 2012 | 25.49 | 25.54 | 25.27 | 25.34 | 14,470,132 | -0.24(-0.92%) |
Sep 25, 2012 | 25.92 | 26.04 | 25.56 | 25.58 | 17,093,830 | -0.34(-1.30%) |
Sep 24, 2012 | 25.88 | 26.00 | 25.80 | 25.92 | 9,315,508 | -0.07(-0.27%) |
Sep 21, 2012 | 26.07 | 26.15 | 25.97 | 25.99 | 16,128,654 | +0.17(+0.65%) |
Sep 20, 2012 | 25.83 | 25.87 | 25.65 | 25.82 | 16,381,469 | -0.42(-1.60%) |
Sep 19, 2012 | 26.11 | 26.29 | 26.05 | 26.24 | 16,091,943 | +0.42(+1.64%) |
Sep 18, 2012 | 25.86 | 25.92 | 25.71 | 25.81 | 16,879,608 | -0.17(-0.65%) |
Sep 17, 2012 | 26.16 | 26.18 | 25.94 | 25.98 | 16,824,418 | -0.34(-1.28%) |
Sep 14, 2012 | 26.33 | 26.62 | 26.14 | 26.32 | 34,585,128 | +0.46(+1.76%) |
Sep 13, 2012 | 25.20 | 26.08 | 25.11 | 25.86 | 39,610,528 | +0.60(+2.37%) |
Sep 12, 2012 | 25.20 | 25.31 | 25.10 | 25.26 | 20,698,962 | +0.28(+1.14%) |
Sep 11, 2012 | 24.85 | 25.06 | 24.83 | 24.98 | 15,760,804 | +0.25(+1.03%) |
Sep 10, 2012 | 24.92 | 24.98 | 24.67 | 24.73 | 19,338,962 | -0.45(-1.78%) |
Sep 07, 2012 | 25.11 | 25.25 | 25.08 | 25.17 | 41,253,688 | +0.70(+2.84%) |
Sep 06, 2012 | 24.16 | 24.55 | 24.13 | 24.48 | 21,966,606 | +0.42(+1.74%) |
Sep 05, 2012 | 24.02 | 24.11 | 23.93 | 24.06 | 21,471,522 | -0.22(-0.89%) |