Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 28.11 | 28.22 | 27.99 | 28.22 | 5,828 | +0.04(+0.13%) |
Nov 29, 2012 | 27.86 | 28.20 | 27.86 | 28.18 | 4,299 | +0.55(+1.98%) |
Nov 28, 2012 | 27.46 | 27.73 | 27.46 | 27.63 | 2,099 | +0.07(+0.24%) |
Nov 27, 2012 | 27.52 | 27.69 | 27.52 | 27.57 | 5,486 | +0.07(+0.27%) |
Nov 26, 2012 | 27.38 | 27.54 | 27.38 | 27.49 | 3,661 | +0.11(+0.41%) |
Nov 23, 2012 | 27.27 | 27.42 | 27.27 | 27.38 | 3,836 | +0.18(+0.65%) |
Nov 21, 2012 | 27.09 | 27.21 | 27.09 | 27.21 | 877 | +0.25(+0.93%) |
Nov 20, 2012 | 26.87 | 26.95 | 26.87 | 26.95 | 5,564 | +0.08(+0.31%) |
Nov 19, 2012 | 26.56 | 26.87 | 26.56 | 26.87 | 1,947 | +0.64(+2.44%) |
Nov 16, 2012 | 25.96 | 26.28 | 25.96 | 26.23 | 2,270 | +0.30(+1.17%) |
Nov 15, 2012 | 25.91 | 26.00 | 25.90 | 25.93 | 3,181 | -0.07(-0.27%) |
Nov 14, 2012 | 26.24 | 26.24 | 26.00 | 26.00 | 2,355 | -0.13(-0.50%) |
Nov 13, 2012 | 26.24 | 26.26 | 26.13 | 26.13 | 6,347 | -0.21(-0.80%) |
Nov 12, 2012 | 26.22 | 26.34 | 26.22 | 26.34 | 2,802 | +0.06(+0.23%) |
Nov 09, 2012 | 25.96 | 26.30 | 25.96 | 26.28 | 2,690 | -0.18(-0.67%) |
Nov 08, 2012 | 26.71 | 26.77 | 26.43 | 26.45 | 4,509 | -0.34(-1.28%) |
Nov 07, 2012 | 26.99 | 26.99 | 26.70 | 26.80 | 973 | -0.39(-1.44%) |
Nov 06, 2012 | 27.05 | 27.19 | 27.05 | 27.19 | 5,615 | +0.28(+1.04%) |
Nov 05, 2012 | 26.78 | 26.92 | 26.78 | 26.91 | 3,575 | +0.04(+0.14%) |
Nov 02, 2012 | 27.11 | 27.11 | 26.87 | 26.87 | 376 | -0.09(-0.33%) |
Nov 01, 2012 | 26.69 | 26.96 | 26.64 | 26.96 | 969 | +0.40(+1.52%) |
Oct 31, 2012 | 26.42 | 26.59 | 26.42 | 26.56 | 8,313 | +0.13(+0.49%) |
Oct 26, 2012 | 26.42 | 26.43 | 26.43 | 26.43 | 1,723 | +0.08(+0.29%) |
Oct 25, 2012 | 26.54 | 26.54 | 26.31 | 26.35 | 3,677 | -0.09(-0.34%) |
Oct 24, 2012 | 26.69 | 26.69 | 26.44 | 26.44 | 5,389 | +0.51(+1.95%) |
Oct 23, 2012 | 26.06 | 26.06 | 25.93 | 25.93 | 1,965 | -0.44(-1.65%) |
Oct 19, 2012 | 26.75 | 26.75 | 26.29 | 26.37 | 5,349 | -0.44(-1.63%) |
Oct 18, 2012 | 26.97 | 27.05 | 26.81 | 26.81 | 3,010 | -0.14(-0.52%) |
Oct 17, 2012 | 26.95 | 27.01 | 26.95 | 26.95 | 1,301 | +0.04(+0.14%) |
Oct 16, 2012 | 26.93 | 26.93 | 26.91 | 26.91 | 1,374 | +0.32(+1.19%) |
Oct 15, 2012 | 26.56 | 26.59 | 26.49 | 26.59 | 1,141 | +0.08(+0.31%) |
Oct 12, 2012 | 26.62 | 26.62 | 26.42 | 26.51 | 1,059 | -0.31(-1.14%) |
Oct 11, 2012 | 26.69 | 26.82 | 26.69 | 26.82 | 236 | +0.31(+1.18%) |
Oct 10, 2012 | 26.76 | 26.76 | 26.50 | 26.50 | 1,030 | -0.26(-0.97%) |
Oct 09, 2012 | 27.05 | 27.07 | 26.76 | 26.76 | 8,492 | -0.40(-1.49%) |
Oct 06, 2012 | 27.16 | 27.16 | 27.16 | 0 | +0.00(+0.00%) | |
Oct 05, 2012 | 27.38 | 27.45 | 27.16 | 27.16 | 2,634 | -0.11(-0.39%) |
Oct 04, 2012 | 27.11 | 27.27 | 27.11 | 27.27 | 323 | +0.19(+0.69%) |
Oct 03, 2012 | 27.09 | 27.16 | 27.08 | 27.08 | 4,041 | -0.04(-0.14%) |
Oct 02, 2012 | 27.11 | 27.14 | 27.02 | 27.12 | 22,564 | +0.08(+0.30%) |
Oct 01, 2012 | 27.04 | 27.04 | 27.04 | 27.04 | 107 | +0.04(+0.14%) |
Sep 28, 2012 | 26.71 | 27.00 | 26.71 | 27.00 | 222 | +0.14(+0.51%) |
Sep 27, 2012 | 26.70 | 26.86 | 26.70 | 26.86 | 269 | +0.32(+1.20%) |
Sep 26, 2012 | 26.71 | 26.71 | 26.49 | 26.55 | 1,346 | -0.60(-2.22%) |
Sep 25, 2012 | 27.21 | 27.21 | 27.15 | 27.15 | 3,123 | +0.08(+0.31%) |
Sep 24, 2012 | 27.21 | 27.21 | 27.05 | 27.07 | 2,143 | -0.46(-1.65%) |
Sep 21, 2012 | 27.54 | 27.56 | 27.52 | 27.52 | 2,623 | +0.20(+0.74%) |
Sep 20, 2012 | 27.29 | 27.34 | 27.29 | 27.32 | 5,625 | -0.11(-0.39%) |
Sep 19, 2012 | 27.19 | 27.43 | 27.18 | 27.43 | 1,527 | +0.19(+0.70%) |
Sep 18, 2012 | 27.20 | 27.24 | 27.08 | 27.24 | 3,248 | +0.02(+0.07%) |
Sep 17, 2012 | 27.38 | 27.38 | 27.22 | 27.22 | 3,119 | -0.15(-0.55%) |
Sep 14, 2012 | 27.48 | 27.58 | 27.35 | 27.37 | 6,258 | +0.15(+0.55%) |
Sep 13, 2012 | 26.88 | 27.22 | 26.88 | 27.22 | 389 | +0.42(+1.56%) |
Sep 12, 2012 | 26.78 | 26.84 | 26.78 | 26.80 | 1,205 | +0.19(+0.73%) |
Sep 11, 2012 | 26.52 | 26.64 | 26.52 | 26.61 | 15,274 | +0.15(+0.56%) |
Sep 10, 2012 | 26.67 | 26.67 | 26.46 | 26.46 | 1,447 | -0.20(-0.76%) |
Sep 07, 2012 | 26.55 | 26.69 | 26.55 | 26.66 | 1,775 | +0.16(+0.62%) |
Sep 06, 2012 | 26.20 | 26.55 | 26.20 | 26.50 | 5,234 | +0.35(+1.32%) |
Sep 05, 2012 | 26.07 | 26.15 | 26.07 | 26.15 | 529 | +0.04(+0.14%) |