Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 25.10 | 25.21 | 24.92 | 25.05 | 16,371,035 | -0.03(-0.12%) |
Nov 29, 2012 | 25.00 | 25.14 | 24.89 | 25.09 | 13,585,696 | +0.20(+0.79%) |
Nov 28, 2012 | 24.61 | 24.90 | 24.53 | 24.89 | 10,562,294 | +0.20(+0.80%) |
Nov 27, 2012 | 24.72 | 24.87 | 24.64 | 24.69 | 13,301,024 | -0.12(-0.47%) |
Nov 26, 2012 | 24.70 | 24.82 | 24.48 | 24.81 | 14,435,404 | -0.04(-0.17%) |
Nov 23, 2012 | 24.47 | 24.86 | 24.45 | 24.85 | 7,254,028 | +0.44(+1.80%) |
Nov 21, 2012 | 24.39 | 24.47 | 24.28 | 24.41 | 11,440,513 | +0.10(+0.40%) |
Nov 20, 2012 | 24.21 | 24.50 | 24.14 | 24.31 | 21,582,956 | +0.06(+0.25%) |
Nov 19, 2012 | 24.38 | 24.48 | 24.15 | 24.25 | 22,529,214 | +0.02(+0.06%) |
Nov 16, 2012 | 24.34 | 24.45 | 24.20 | 24.24 | 22,136,726 | -0.12(-0.51%) |
Nov 15, 2012 | 24.60 | 24.65 | 24.26 | 24.36 | 16,397,136 | -0.21(-0.85%) |
Nov 14, 2012 | 24.95 | 25.08 | 24.50 | 24.57 | 17,469,300 | -0.36(-1.45%) |
Nov 13, 2012 | 24.91 | 25.20 | 24.91 | 24.93 | 15,317,322 | -0.07(-0.29%) |
Nov 12, 2012 | 25.04 | 25.18 | 24.99 | 25.00 | 17,057,330 | +0.01(+0.05%) |
Nov 09, 2012 | 24.73 | 25.12 | 24.55 | 24.99 | 23,802,054 | +0.52(+2.14%) |
Nov 08, 2012 | 24.92 | 25.01 | 24.47 | 24.47 | 21,919,834 | -0.40(-1.61%) |
Nov 07, 2012 | 24.81 | 25.04 | 24.44 | 24.87 | 30,033,996 | -0.12(-0.46%) |
Nov 06, 2012 | 25.07 | 25.16 | 24.97 | 24.99 | 14,276,516 | -0.08(-0.34%) |
Nov 05, 2012 | 24.97 | 25.12 | 24.94 | 25.07 | 11,803,248 | +0.03(+0.12%) |
Nov 02, 2012 | 25.39 | 25.43 | 25.02 | 25.04 | 16,951,096 | -0.19(-0.75%) |
Nov 01, 2012 | 25.35 | 25.55 | 25.21 | 25.23 | 18,598,774 | -0.02(-0.08%) |
Oct 31, 2012 | 25.37 | 25.48 | 25.14 | 25.25 | 17,660,558 | +0.01(+0.03%) |
Oct 26, 2012 | 25.37 | 25.24 | 25.24 | 25.24 | 44,277,128 | -0.12(-0.46%) |
Oct 25, 2012 | 25.42 | 25.56 | 25.23 | 25.36 | 22,174,128 | +0.08(+0.34%) |
Oct 24, 2012 | 25.24 | 25.48 | 25.01 | 25.27 | 19,577,080 | +0.08(+0.31%) |
Oct 23, 2012 | 25.10 | 25.39 | 24.95 | 25.19 | 25,812,366 | -0.30(-1.19%) |
Oct 19, 2012 | 25.97 | 25.98 | 25.43 | 25.50 | 30,293,818 | -0.19(-0.74%) |
Oct 18, 2012 | 25.47 | 25.75 | 24.87 | 25.69 | 88,292,720 | -0.93(-3.48%) |
Oct 17, 2012 | 27.67 | 27.73 | 26.34 | 26.61 | 55,080,976 | -1.19(-4.28%) |
Oct 16, 2012 | 27.79 | 27.93 | 27.55 | 27.80 | 17,483,316 | +0.03(+0.11%) |
Oct 15, 2012 | 26.79 | 27.79 | 26.71 | 27.77 | 40,835,860 | +1.07(+4.00%) |
Oct 12, 2012 | 26.83 | 27.04 | 26.67 | 26.70 | 15,026,094 | -0.05(-0.20%) |
Oct 11, 2012 | 27.04 | 27.13 | 26.75 | 26.76 | 12,873,056 | -0.17(-0.63%) |
Oct 10, 2012 | 27.18 | 27.18 | 26.79 | 26.93 | 11,233,297 | -0.20(-0.75%) |
Oct 09, 2012 | 27.20 | 27.36 | 27.08 | 27.13 | 16,937,902 | -0.16(-0.59%) |
Oct 08, 2012 | 27.35 | 27.38 | 27.11 | 27.29 | 9,834,290 | -0.11(-0.41%) |
Oct 05, 2012 | 27.24 | 27.52 | 27.23 | 27.40 | 16,842,464 | +0.32(+1.17%) |
Oct 04, 2012 | 26.76 | 27.19 | 26.74 | 27.09 | 17,813,998 | +0.36(+1.36%) |
Oct 03, 2012 | 26.31 | 26.78 | 26.24 | 26.72 | 23,942,942 | +0.49(+1.88%) |
Oct 02, 2012 | 26.56 | 26.63 | 26.18 | 26.23 | 18,489,008 | -0.21(-0.78%) |
Oct 01, 2012 | 26.21 | 26.62 | 26.14 | 26.43 | 14,049,790 | +0.20(+0.76%) |
Sep 28, 2012 | 26.53 | 26.53 | 26.18 | 26.24 | 31,650,766 | -0.29(-1.10%) |
Sep 27, 2012 | 26.52 | 26.65 | 26.42 | 26.53 | 9,378,471 | +0.05(+0.19%) |
Sep 26, 2012 | 26.62 | 26.69 | 26.44 | 26.48 | 14,958,384 | -0.15(-0.55%) |
Sep 25, 2012 | 26.71 | 26.94 | 26.61 | 26.62 | 18,563,652 | -0.02(-0.06%) |
Sep 24, 2012 | 26.63 | 26.70 | 26.53 | 26.64 | 10,747,987 | -0.00(-0.01%) |
Sep 21, 2012 | 26.75 | 26.78 | 26.64 | 26.64 | 24,395,240 | -0.09(-0.34%) |
Sep 20, 2012 | 26.46 | 26.73 | 26.40 | 26.73 | 14,773,978 | +0.20(+0.74%) |
Sep 19, 2012 | 26.43 | 26.63 | 26.42 | 26.54 | 14,370,769 | +0.17(+0.64%) |
Sep 18, 2012 | 26.32 | 26.45 | 26.25 | 26.37 | 13,610,187 | -0.08(-0.30%) |
Sep 17, 2012 | 26.08 | 26.48 | 26.08 | 26.45 | 17,186,970 | +0.33(+1.25%) |
Sep 14, 2012 | 26.48 | 26.48 | 26.01 | 26.12 | 18,466,578 | -0.38(-1.44%) |
Sep 13, 2012 | 25.90 | 26.51 | 25.90 | 26.51 | 20,753,990 | +0.55(+2.11%) |
Sep 12, 2012 | 25.77 | 25.98 | 25.69 | 25.96 | 15,306,044 | +0.20(+0.76%) |
Sep 11, 2012 | 25.71 | 25.83 | 25.72 | 25.77 | 12,112,397 | +0.05(+0.21%) |
Sep 10, 2012 | 25.56 | 25.76 | 25.51 | 25.71 | 14,332,956 | +0.19(+0.75%) |
Sep 07, 2012 | 25.60 | 25.73 | 25.45 | 25.52 | 11,327,763 | -0.09(-0.34%) |
Sep 06, 2012 | 25.24 | 25.61 | 25.19 | 25.61 | 15,442,870 | +0.45(+1.78%) |
Sep 05, 2012 | 25.13 | 25.19 | 25.00 | 25.16 | 9,612,978 | +0.11(+0.44%) |