Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 26.73 | 27.05 | 26.66 | 26.83 | 726,526 | +0.10(+0.37%) |
Nov 29, 2012 | 27.62 | 27.88 | 26.57 | 26.73 | 503,662 | -0.73(-2.67%) |
Nov 28, 2012 | 26.93 | 27.81 | 26.93 | 27.47 | 408,066 | +0.37(+1.35%) |
Nov 27, 2012 | 27.26 | 27.50 | 27.07 | 27.10 | 225,396 | -0.22(-0.79%) |
Nov 26, 2012 | 27.00 | 27.43 | 27.00 | 27.32 | 310,865 | +0.23(+0.85%) |
Nov 23, 2012 | 26.79 | 27.26 | 26.79 | 27.09 | 124,613 | +0.43(+1.59%) |
Nov 21, 2012 | 26.42 | 26.70 | 26.20 | 26.66 | 219,991 | +0.24(+0.92%) |
Nov 20, 2012 | 27.11 | 27.20 | 26.24 | 26.42 | 433,084 | -1.36(-4.90%) |
Nov 19, 2012 | 27.56 | 27.92 | 27.49 | 27.78 | 328,871 | +0.51(+1.87%) |
Nov 16, 2012 | 26.70 | 27.30 | 26.55 | 27.27 | 299,482 | +0.59(+2.21%) |
Nov 15, 2012 | 26.11 | 26.70 | 26.03 | 26.68 | 310,257 | +0.52(+2.00%) |
Nov 14, 2012 | 26.82 | 26.82 | 26.11 | 26.16 | 155,613 | -0.58(-2.15%) |
Nov 13, 2012 | 27.02 | 27.17 | 26.68 | 26.73 | 141,364 | -0.52(-1.92%) |
Nov 12, 2012 | 27.41 | 27.46 | 27.07 | 27.26 | 117,816 | -0.08(-0.29%) |
Nov 09, 2012 | 27.14 | 27.70 | 27.04 | 27.34 | 210,507 | +0.22(+0.80%) |
Nov 08, 2012 | 27.22 | 27.45 | 26.98 | 27.12 | 106,959 | -0.12(-0.46%) |
Nov 07, 2012 | 27.51 | 27.52 | 26.98 | 27.24 | 146,184 | -0.56(-2.02%) |
Nov 06, 2012 | 27.47 | 27.83 | 27.39 | 27.81 | 193,615 | +0.41(+1.48%) |
Nov 05, 2012 | 27.35 | 27.50 | 27.23 | 27.40 | 183,125 | +0.00(+0.00%) |
Nov 02, 2012 | 28.23 | 28.36 | 27.35 | 27.40 | 243,074 | -0.70(-2.49%) |
Nov 01, 2012 | 27.52 | 28.24 | 27.39 | 28.10 | 419,945 | +0.66(+2.41%) |
Oct 31, 2012 | 27.94 | 28.06 | 27.30 | 27.44 | 157,620 | -0.40(-1.43%) |
Oct 26, 2012 | 28.15 | 27.84 | 27.84 | 27.84 | 133,645 | -0.22(-0.77%) |
Oct 25, 2012 | 28.11 | 28.31 | 27.88 | 28.06 | 192,414 | +0.09(+0.30%) |
Oct 24, 2012 | 28.32 | 28.40 | 27.92 | 27.97 | 322,109 | -0.29(-1.02%) |
Oct 23, 2012 | 28.55 | 28.56 | 28.24 | 28.26 | 228,762 | -0.52(-1.82%) |
Oct 19, 2012 | 28.87 | 28.92 | 28.62 | 28.78 | 230,743 | -0.31(-1.08%) |
Oct 18, 2012 | 29.01 | 29.28 | 28.75 | 29.09 | 306,132 | -0.07(-0.25%) |
Oct 17, 2012 | 28.90 | 29.29 | 28.78 | 29.17 | 150,715 | +0.37(+1.27%) |
Oct 16, 2012 | 28.28 | 28.94 | 28.15 | 28.80 | 238,505 | +0.57(+2.02%) |
Oct 15, 2012 | 28.06 | 28.27 | 27.87 | 28.23 | 194,226 | +0.17(+0.61%) |
Oct 12, 2012 | 28.26 | 28.28 | 27.91 | 28.06 | 255,650 | -0.14(-0.49%) |
Oct 11, 2012 | 28.15 | 28.38 | 28.07 | 28.20 | 192,618 | +0.18(+0.63%) |
Oct 10, 2012 | 28.31 | 28.44 | 27.99 | 28.02 | 305,273 | -0.32(-1.13%) |
Oct 09, 2012 | 28.27 | 28.55 | 28.10 | 28.34 | 178,481 | +0.06(+0.21%) |
Oct 08, 2012 | 28.01 | 28.38 | 28.01 | 28.28 | 163,963 | +0.18(+0.65%) |
Oct 05, 2012 | 28.23 | 28.53 | 28.04 | 28.10 | 321,976 | -0.10(-0.35%) |
Oct 04, 2012 | 28.39 | 28.40 | 28.17 | 28.20 | 216,036 | -0.09(-0.32%) |
Oct 03, 2012 | 28.84 | 28.87 | 28.17 | 28.29 | 334,646 | -0.48(-1.68%) |
Oct 02, 2012 | 29.02 | 29.13 | 28.65 | 28.77 | 162,307 | -0.19(-0.65%) |
Oct 01, 2012 | 29.03 | 29.13 | 28.64 | 28.96 | 348,434 | +0.07(+0.25%) |
Sep 28, 2012 | 28.59 | 29.04 | 28.41 | 28.89 | 290,278 | +0.13(+0.45%) |
Sep 27, 2012 | 28.71 | 28.85 | 28.50 | 28.76 | 289,410 | +0.20(+0.71%) |
Sep 26, 2012 | 28.62 | 28.75 | 28.32 | 28.56 | 233,296 | +0.01(+0.05%) |
Sep 25, 2012 | 29.34 | 29.40 | 28.53 | 28.55 | 281,978 | -0.62(-2.13%) |
Sep 24, 2012 | 28.82 | 29.26 | 28.82 | 29.17 | 150,258 | +0.14(+0.50%) |
Sep 21, 2012 | 29.35 | 30.04 | 28.94 | 29.02 | 890,762 | +0.02(+0.07%) |
Sep 20, 2012 | 29.23 | 29.26 | 28.77 | 29.00 | 448,239 | -0.35(-1.20%) |
Sep 19, 2012 | 29.66 | 29.73 | 29.23 | 29.36 | 261,343 | -0.26(-0.88%) |
Sep 18, 2012 | 29.49 | 29.67 | 29.29 | 29.62 | 326,658 | +0.27(+0.91%) |
Sep 17, 2012 | 29.89 | 29.99 | 29.26 | 29.35 | 284,818 | -0.67(-2.24%) |
Sep 14, 2012 | 30.56 | 30.70 | 29.89 | 30.02 | 413,604 | -0.62(-2.01%) |
Sep 13, 2012 | 30.02 | 30.67 | 29.91 | 30.64 | 208,993 | +0.69(+2.32%) |
Sep 12, 2012 | 29.98 | 30.00 | 29.79 | 29.95 | 170,089 | +0.05(+0.17%) |
Sep 11, 2012 | 29.92 | 30.23 | 29.68 | 29.89 | 203,102 | -0.04(-0.13%) |
Sep 10, 2012 | 30.00 | 30.08 | 29.80 | 29.93 | 151,763 | +0.01(+0.02%) |
Sep 07, 2012 | 29.59 | 30.09 | 29.47 | 29.93 | 112,464 | +0.46(+1.56%) |
Sep 06, 2012 | 29.00 | 29.63 | 28.68 | 29.47 | 253,131 | +0.70(+2.43%) |
Sep 05, 2012 | 28.82 | 28.85 | 28.43 | 28.77 | 314,088 | +0.05(+0.16%) |