Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 25.13 | 25.27 | 24.70 | 25.14 | 16,434,117 | +0.05(+0.21%) |
Nov 29, 2012 | 25.49 | 25.87 | 24.85 | 25.09 | 21,187,372 | -1.13(-4.31%) |
Nov 28, 2012 | 25.68 | 26.26 | 25.64 | 26.22 | 8,631,689 | +0.47(+1.84%) |
Nov 27, 2012 | 25.65 | 26.08 | 25.55 | 25.74 | 11,473,046 | -0.15(-0.58%) |
Nov 26, 2012 | 26.63 | 26.69 | 25.76 | 25.89 | 12,266,596 | -1.21(-4.48%) |
Nov 23, 2012 | 26.95 | 27.13 | 26.76 | 27.11 | 4,823,025 | +0.47(+1.76%) |
Nov 21, 2012 | 26.53 | 26.78 | 26.44 | 26.64 | 5,221,909 | +0.16(+0.59%) |
Nov 20, 2012 | 26.57 | 26.72 | 26.18 | 26.48 | 8,215,359 | -0.10(-0.39%) |
Nov 19, 2012 | 26.25 | 26.59 | 26.19 | 26.59 | 6,903,115 | +0.49(+1.87%) |
Nov 16, 2012 | 25.60 | 26.18 | 25.40 | 26.10 | 10,413,911 | +0.55(+2.14%) |
Nov 15, 2012 | 25.33 | 25.86 | 25.17 | 25.55 | 7,277,354 | +0.29(+1.13%) |
Nov 14, 2012 | 25.47 | 25.74 | 25.20 | 25.27 | 7,888,662 | -0.12(-0.46%) |
Nov 13, 2012 | 25.05 | 25.83 | 24.88 | 25.39 | 10,703,852 | +0.25(+0.98%) |
Nov 12, 2012 | 25.33 | 25.38 | 25.07 | 25.14 | 4,203,657 | -0.15(-0.59%) |
Nov 09, 2012 | 25.21 | 25.44 | 25.05 | 25.29 | 8,871,036 | -0.05(-0.20%) |
Nov 08, 2012 | 26.22 | 26.42 | 25.34 | 25.34 | 8,917,579 | -0.94(-3.56%) |
Nov 07, 2012 | 26.58 | 27.27 | 26.28 | 26.28 | 12,096,522 | -0.60(-2.25%) |
Nov 06, 2012 | 26.71 | 26.92 | 26.48 | 26.88 | 7,194,827 | +0.14(+0.53%) |
Nov 05, 2012 | 26.33 | 26.81 | 26.17 | 26.74 | 8,092,438 | +0.36(+1.35%) |
Nov 02, 2012 | 26.42 | 26.63 | 26.30 | 26.38 | 7,894,518 | +0.06(+0.22%) |
Nov 01, 2012 | 25.50 | 26.37 | 25.33 | 26.32 | 9,788,626 | +1.59(+6.44%) |
Oct 31, 2012 | 25.29 | 25.50 | 24.53 | 24.73 | 9,264,461 | -0.27(-1.07%) |
Oct 26, 2012 | 25.24 | 25.00 | 25.00 | 25.00 | 6,105,268 | -0.13(-0.52%) |
Oct 25, 2012 | 25.42 | 25.54 | 24.73 | 25.13 | 7,110,830 | -0.13(-0.51%) |
Oct 24, 2012 | 25.70 | 25.76 | 25.22 | 25.26 | 6,229,150 | -0.38(-1.47%) |
Oct 23, 2012 | 25.70 | 25.77 | 25.31 | 25.63 | 5,984,913 | -0.34(-1.33%) |
Oct 19, 2012 | 26.25 | 26.35 | 25.81 | 25.98 | 4,806,320 | -0.31(-1.16%) |
Oct 18, 2012 | 26.52 | 26.66 | 26.14 | 26.28 | 6,870,414 | -0.25(-0.93%) |
Oct 17, 2012 | 26.33 | 26.79 | 26.20 | 26.53 | 8,258,161 | +0.24(+0.91%) |
Oct 16, 2012 | 25.98 | 26.31 | 25.93 | 26.29 | 5,457,874 | +0.36(+1.40%) |
Oct 15, 2012 | 25.68 | 25.98 | 25.57 | 25.92 | 5,674,965 | +0.32(+1.27%) |
Oct 12, 2012 | 25.42 | 25.66 | 25.38 | 25.60 | 5,526,632 | +0.12(+0.46%) |
Oct 11, 2012 | 25.68 | 25.94 | 25.35 | 25.48 | 5,637,696 | +0.15(+0.59%) |
Oct 10, 2012 | 25.72 | 25.79 | 25.33 | 25.33 | 5,387,209 | -0.41(-1.59%) |
Oct 09, 2012 | 25.58 | 25.98 | 25.52 | 25.74 | 7,968,601 | +0.21(+0.81%) |
Oct 08, 2012 | 25.57 | 25.79 | 25.42 | 25.53 | 3,886,381 | -0.19(-0.76%) |
Oct 05, 2012 | 25.93 | 25.98 | 25.64 | 25.73 | 5,231,246 | -0.04(-0.15%) |
Oct 04, 2012 | 25.69 | 26.33 | 25.59 | 25.77 | 9,179,105 | +0.12(+0.46%) |
Oct 03, 2012 | 25.15 | 25.66 | 25.14 | 25.65 | 8,489,208 | +0.53(+2.09%) |
Oct 02, 2012 | 25.25 | 25.48 | 24.87 | 25.13 | 10,298,497 | +0.06(+0.26%) |
Oct 01, 2012 | 24.50 | 25.28 | 24.50 | 25.06 | 9,949,065 | +0.62(+2.55%) |
Sep 28, 2012 | 24.22 | 24.51 | 24.00 | 24.44 | 8,415,823 | +0.07(+0.29%) |
Sep 27, 2012 | 24.62 | 24.75 | 24.33 | 24.37 | 8,753,192 | -0.16(-0.64%) |
Sep 26, 2012 | 24.55 | 24.72 | 24.20 | 24.52 | 7,860,894 | +0.00(+0.00%) |
Sep 25, 2012 | 24.68 | 25.03 | 24.52 | 24.52 | 8,833,116 | -0.04(-0.16%) |
Sep 24, 2012 | 24.81 | 24.84 | 24.46 | 24.56 | 8,640,713 | -0.38(-1.51%) |
Sep 21, 2012 | 25.18 | 25.40 | 24.90 | 24.94 | 8,787,854 | -0.17(-0.67%) |
Sep 20, 2012 | 25.15 | 25.32 | 25.03 | 25.11 | 7,097,221 | -0.25(-1.00%) |
Sep 19, 2012 | 25.05 | 25.52 | 24.93 | 25.36 | 10,774,563 | +0.35(+1.40%) |
Sep 18, 2012 | 25.01 | 25.04 | 24.63 | 25.01 | 8,332,358 | -0.03(-0.13%) |
Sep 17, 2012 | 25.46 | 25.50 | 24.92 | 25.04 | 6,122,548 | -0.45(-1.76%) |
Sep 14, 2012 | 25.52 | 25.92 | 25.35 | 25.49 | 7,763,642 | -0.03(-0.10%) |
Sep 13, 2012 | 25.45 | 25.84 | 25.14 | 25.52 | 9,891,183 | +0.04(+0.15%) |
Sep 12, 2012 | 25.52 | 25.81 | 25.22 | 25.48 | 10,193,594 | +0.10(+0.38%) |
Sep 11, 2012 | 25.81 | 25.93 | 25.36 | 25.38 | 8,021,279 | -0.47(-1.80%) |
Sep 10, 2012 | 26.02 | 26.16 | 25.84 | 25.84 | 6,417,924 | -0.30(-1.16%) |
Sep 07, 2012 | 26.13 | 26.30 | 25.95 | 26.15 | 8,134,527 | +0.07(+0.27%) |
Sep 06, 2012 | 25.90 | 26.17 | 25.90 | 26.08 | 8,818,637 | +0.31(+1.20%) |
Sep 05, 2012 | 26.09 | 26.10 | 25.65 | 25.77 | 5,579,535 | -0.23(-0.87%) |