Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 24.11 | 24.11 | 23.86 | 24.04 | 1,407,228 | -0.20(-0.83%) |
Nov 29, 2012 | 23.99 | 24.70 | 23.83 | 24.24 | 1,336,184 | +0.22(+0.94%) |
Nov 28, 2012 | 23.77 | 24.04 | 23.38 | 24.02 | 1,506,036 | +0.14(+0.61%) |
Nov 27, 2012 | 23.53 | 24.21 | 23.53 | 23.87 | 2,241,270 | +0.29(+1.23%) |
Nov 26, 2012 | 23.50 | 23.75 | 23.38 | 23.58 | 1,876,943 | -0.06(-0.24%) |
Nov 23, 2012 | 23.60 | 23.79 | 23.58 | 23.64 | 443,040 | +0.19(+0.82%) |
Nov 21, 2012 | 23.46 | 23.60 | 23.28 | 23.45 | 1,801,313 | +0.10(+0.45%) |
Nov 20, 2012 | 23.57 | 23.67 | 23.28 | 23.34 | 1,166,219 | -0.18(-0.75%) |
Nov 19, 2012 | 23.37 | 23.70 | 23.34 | 23.52 | 980,258 | +0.39(+1.67%) |
Nov 16, 2012 | 23.04 | 23.20 | 22.57 | 23.14 | 2,341,063 | +0.09(+0.38%) |
Nov 15, 2012 | 23.54 | 23.60 | 22.89 | 23.05 | 2,145,421 | -0.49(-2.08%) |
Nov 14, 2012 | 24.25 | 24.34 | 23.46 | 23.54 | 1,342,170 | -0.59(-2.46%) |
Nov 13, 2012 | 24.04 | 24.40 | 23.84 | 24.13 | 1,437,872 | -0.06(-0.27%) |
Nov 12, 2012 | 24.40 | 24.42 | 24.03 | 24.20 | 668,464 | -0.18(-0.72%) |
Nov 09, 2012 | 24.14 | 24.52 | 23.90 | 24.37 | 1,208,518 | +0.25(+1.03%) |
Nov 08, 2012 | 24.55 | 24.65 | 24.07 | 24.12 | 2,147,125 | -0.50(-2.02%) |
Nov 07, 2012 | 25.12 | 25.18 | 24.52 | 24.62 | 1,887,403 | -0.76(-3.00%) |
Nov 06, 2012 | 25.01 | 25.50 | 24.95 | 25.38 | 1,837,039 | +0.43(+1.74%) |
Nov 05, 2012 | 24.87 | 25.12 | 24.62 | 24.95 | 1,358,932 | +0.08(+0.32%) |
Nov 02, 2012 | 25.38 | 25.62 | 24.87 | 24.87 | 1,713,828 | -0.35(-1.40%) |
Nov 01, 2012 | 25.01 | 25.30 | 24.72 | 25.22 | 1,941,255 | +0.50(+2.01%) |
Oct 31, 2012 | 24.60 | 24.81 | 24.36 | 24.72 | 2,202,300 | -0.04(-0.16%) |
Oct 26, 2012 | 24.18 | 24.77 | 24.77 | 24.77 | 2,834,119 | +0.59(+2.46%) |
Oct 25, 2012 | 24.12 | 24.38 | 23.84 | 24.17 | 2,837,932 | +0.08(+0.33%) |
Oct 24, 2012 | 25.82 | 26.52 | 23.57 | 24.09 | 11,261,696 | -2.75(-10.26%) |
Oct 23, 2012 | 26.34 | 26.91 | 26.16 | 26.84 | 2,348,571 | +0.26(+1.00%) |
Oct 19, 2012 | 26.99 | 26.99 | 26.28 | 26.58 | 1,489,586 | -0.64(-2.36%) |
Oct 18, 2012 | 27.17 | 27.41 | 26.90 | 27.22 | 734,858 | -0.02(-0.09%) |
Oct 17, 2012 | 26.84 | 27.47 | 26.84 | 27.25 | 833,221 | +0.22(+0.83%) |
Oct 16, 2012 | 26.70 | 27.07 | 26.58 | 27.02 | 1,611,311 | +0.60(+2.28%) |
Oct 15, 2012 | 26.61 | 26.69 | 26.31 | 26.42 | 1,504,520 | -0.11(-0.42%) |
Oct 12, 2012 | 26.83 | 26.90 | 26.38 | 26.53 | 1,809,131 | -0.29(-1.08%) |
Oct 11, 2012 | 27.24 | 27.33 | 26.57 | 26.82 | 1,431,502 | -0.40(-1.47%) |
Oct 10, 2012 | 26.94 | 27.34 | 26.81 | 27.22 | 1,263,263 | +0.42(+1.56%) |
Oct 09, 2012 | 27.30 | 27.35 | 26.71 | 26.80 | 1,047,995 | -0.51(-1.85%) |
Oct 08, 2012 | 27.34 | 27.46 | 27.18 | 27.31 | 883,622 | -0.18(-0.64%) |
Oct 05, 2012 | 27.91 | 28.01 | 27.38 | 27.49 | 1,024,601 | -0.31(-1.13%) |
Oct 04, 2012 | 27.49 | 27.86 | 27.39 | 27.80 | 1,087,237 | +0.48(+1.76%) |
Oct 03, 2012 | 27.42 | 27.49 | 26.92 | 27.32 | 1,383,216 | -0.07(-0.26%) |
Oct 02, 2012 | 27.74 | 27.79 | 27.22 | 27.39 | 1,457,053 | -0.22(-0.81%) |
Oct 01, 2012 | 28.35 | 28.37 | 27.21 | 27.61 | 3,215,640 | -0.72(-2.55%) |
Sep 28, 2012 | 28.17 | 28.38 | 27.96 | 28.34 | 1,145,132 | +0.00(+0.00%) |
Sep 27, 2012 | 27.89 | 28.39 | 27.79 | 28.34 | 1,439,985 | +0.52(+1.88%) |
Sep 26, 2012 | 27.75 | 28.07 | 27.67 | 27.82 | 1,342,014 | +0.06(+0.20%) |
Sep 25, 2012 | 28.47 | 28.62 | 27.57 | 27.76 | 1,409,099 | -0.59(-2.07%) |
Sep 24, 2012 | 28.12 | 28.52 | 28.04 | 28.35 | 732,100 | -0.01(-0.03%) |
Sep 21, 2012 | 28.63 | 28.93 | 28.23 | 28.35 | 1,481,486 | +0.14(+0.51%) |
Sep 20, 2012 | 28.17 | 28.27 | 27.90 | 28.21 | 1,119,185 | -0.17(-0.59%) |
Sep 19, 2012 | 28.57 | 28.58 | 27.96 | 28.38 | 877,696 | -0.06(-0.20%) |
Sep 18, 2012 | 28.18 | 28.48 | 28.10 | 28.43 | 817,761 | +0.26(+0.94%) |
Sep 17, 2012 | 28.21 | 28.43 | 28.10 | 28.17 | 697,405 | -0.17(-0.59%) |
Sep 14, 2012 | 28.86 | 28.90 | 28.26 | 28.34 | 1,366,197 | -0.46(-1.59%) |
Sep 13, 2012 | 28.59 | 28.90 | 28.31 | 28.79 | 880,499 | +0.17(+0.59%) |
Sep 12, 2012 | 28.62 | 29.04 | 28.58 | 28.63 | 766,429 | +0.06(+0.20%) |
Sep 11, 2012 | 28.83 | 28.85 | 28.49 | 28.57 | 1,244,103 | -0.31(-1.08%) |
Sep 10, 2012 | 28.51 | 29.09 | 28.43 | 28.88 | 977,970 | +0.43(+1.50%) |
Sep 07, 2012 | 28.40 | 28.54 | 28.32 | 28.46 | 722,202 | +0.16(+0.57%) |
Sep 06, 2012 | 28.02 | 28.49 | 27.92 | 28.30 | 951,447 | +0.38(+1.35%) |
Sep 05, 2012 | 27.89 | 28.19 | 27.77 | 27.92 | 1,205,743 | +0.10(+0.37%) |