Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 28.06 | 28.06 | 27.47 | 27.51 | 834,197 | -0.55(-1.95%) |
Nov 29, 2012 | 28.13 | 28.42 | 27.77 | 28.06 | 718,422 | -0.01(-0.03%) |
Nov 28, 2012 | 27.84 | 28.07 | 27.48 | 28.06 | 1,165,655 | +0.10(+0.37%) |
Nov 27, 2012 | 27.73 | 28.22 | 27.73 | 27.96 | 830,982 | +0.03(+0.12%) |
Nov 26, 2012 | 27.74 | 27.93 | 27.60 | 27.93 | 624,545 | +0.19(+0.67%) |
Nov 23, 2012 | 27.60 | 27.89 | 27.59 | 27.74 | 209,346 | +0.24(+0.88%) |
Nov 21, 2012 | 27.32 | 27.60 | 27.32 | 27.50 | 307,071 | +0.18(+0.68%) |
Nov 20, 2012 | 27.30 | 27.59 | 27.18 | 27.32 | 480,326 | -0.02(-0.06%) |
Nov 19, 2012 | 26.99 | 27.43 | 26.99 | 27.33 | 666,208 | +0.52(+1.95%) |
Nov 16, 2012 | 26.63 | 26.83 | 26.29 | 26.81 | 704,624 | +0.23(+0.85%) |
Nov 15, 2012 | 26.37 | 26.87 | 26.28 | 26.58 | 1,310,255 | +0.25(+0.95%) |
Nov 14, 2012 | 27.12 | 27.25 | 26.29 | 26.33 | 702,278 | -0.71(-2.62%) |
Nov 13, 2012 | 26.82 | 27.36 | 26.74 | 27.04 | 708,773 | +0.15(+0.57%) |
Nov 12, 2012 | 26.83 | 27.07 | 26.77 | 26.89 | 462,622 | +0.13(+0.48%) |
Nov 09, 2012 | 26.50 | 26.98 | 26.50 | 26.76 | 623,983 | +0.11(+0.42%) |
Nov 08, 2012 | 26.92 | 27.03 | 26.58 | 26.65 | 786,422 | -0.34(-1.25%) |
Nov 07, 2012 | 27.38 | 27.40 | 26.89 | 26.99 | 1,000,046 | -0.60(-2.19%) |
Nov 06, 2012 | 27.44 | 27.63 | 27.32 | 27.59 | 578,574 | +0.25(+0.91%) |
Nov 05, 2012 | 26.98 | 27.36 | 26.83 | 27.34 | 896,634 | +0.35(+1.31%) |
Nov 02, 2012 | 27.11 | 27.14 | 26.91 | 26.99 | 1,386,459 | +0.09(+0.33%) |
Nov 01, 2012 | 26.54 | 26.99 | 26.50 | 26.90 | 1,011,975 | +0.38(+1.45%) |
Oct 31, 2012 | 26.15 | 26.55 | 26.15 | 26.51 | 811,401 | +0.33(+1.26%) |
Oct 26, 2012 | 26.43 | 26.18 | 26.18 | 26.18 | 935,887 | -0.26(-1.00%) |
Oct 25, 2012 | 27.25 | 27.40 | 26.33 | 26.45 | 2,147,125 | +0.18(+0.70%) |
Oct 24, 2012 | 27.09 | 27.43 | 26.17 | 26.26 | 2,381,826 | -0.69(-2.56%) |
Oct 23, 2012 | 26.77 | 27.11 | 26.51 | 26.95 | 761,034 | -0.09(-0.33%) |
Oct 19, 2012 | 27.65 | 27.65 | 26.99 | 27.04 | 1,717,353 | -0.86(-3.09%) |
Oct 18, 2012 | 27.94 | 28.04 | 27.69 | 27.90 | 625,222 | -0.10(-0.36%) |
Oct 17, 2012 | 27.77 | 28.10 | 27.69 | 28.00 | 837,497 | +0.24(+0.87%) |
Oct 16, 2012 | 27.92 | 28.13 | 27.71 | 27.76 | 718,261 | +0.04(+0.14%) |
Oct 15, 2012 | 27.84 | 27.84 | 27.41 | 27.72 | 1,383,324 | +0.10(+0.35%) |
Oct 12, 2012 | 27.60 | 27.85 | 27.42 | 27.63 | 520,150 | -0.04(-0.14%) |
Oct 11, 2012 | 27.75 | 28.00 | 27.52 | 27.67 | 524,592 | +0.02(+0.09%) |
Oct 10, 2012 | 27.53 | 27.83 | 27.43 | 27.64 | 619,814 | +0.22(+0.82%) |
Oct 09, 2012 | 27.92 | 28.06 | 27.39 | 27.42 | 677,414 | -0.45(-1.61%) |
Oct 08, 2012 | 27.77 | 27.96 | 27.69 | 27.87 | 724,924 | +0.01(+0.03%) |
Oct 05, 2012 | 28.32 | 28.38 | 27.65 | 27.86 | 1,738,062 | -0.78(-2.72%) |
Oct 04, 2012 | 28.47 | 28.68 | 28.20 | 28.64 | 907,811 | +0.35(+1.25%) |
Oct 03, 2012 | 28.55 | 28.84 | 28.17 | 28.28 | 1,301,316 | -0.17(-0.59%) |
Oct 02, 2012 | 28.74 | 28.76 | 28.38 | 28.45 | 812,315 | -0.18(-0.62%) |
Oct 01, 2012 | 28.90 | 28.90 | 28.25 | 28.63 | 1,013,496 | -0.03(-0.11%) |
Sep 28, 2012 | 28.52 | 28.72 | 28.27 | 28.66 | 1,009,288 | +0.16(+0.56%) |
Sep 27, 2012 | 28.48 | 28.66 | 28.35 | 28.50 | 430,684 | +0.18(+0.65%) |
Sep 26, 2012 | 28.40 | 28.58 | 28.15 | 28.32 | 436,874 | -0.05(-0.18%) |
Sep 25, 2012 | 28.77 | 28.94 | 28.33 | 28.37 | 686,292 | -0.34(-1.19%) |
Sep 24, 2012 | 28.68 | 28.82 | 28.35 | 28.71 | 571,544 | -0.01(-0.03%) |
Sep 21, 2012 | 28.85 | 29.05 | 28.58 | 28.72 | 1,967,392 | +0.20(+0.70%) |
Sep 20, 2012 | 28.59 | 28.65 | 28.30 | 28.52 | 909,124 | -0.14(-0.50%) |
Sep 19, 2012 | 28.45 | 29.00 | 28.26 | 28.66 | 1,794,896 | +0.37(+1.30%) |
Sep 18, 2012 | 28.01 | 28.34 | 27.87 | 28.29 | 734,275 | +0.24(+0.86%) |
Sep 17, 2012 | 27.98 | 28.16 | 27.92 | 28.05 | 747,087 | -0.05(-0.17%) |
Sep 14, 2012 | 28.27 | 28.33 | 27.99 | 28.10 | 740,180 | -0.03(-0.11%) |
Sep 13, 2012 | 28.04 | 28.20 | 27.67 | 28.13 | 711,216 | +0.22(+0.80%) |
Sep 12, 2012 | 27.71 | 28.02 | 27.71 | 27.91 | 766,727 | +0.28(+1.02%) |
Sep 11, 2012 | 27.84 | 27.97 | 27.61 | 27.63 | 565,118 | -0.14(-0.52%) |
Sep 10, 2012 | 27.97 | 28.02 | 27.70 | 27.77 | 697,413 | -0.14(-0.52%) |
Sep 07, 2012 | 27.78 | 27.98 | 27.51 | 27.92 | 771,125 | +0.23(+0.83%) |
Sep 06, 2012 | 27.51 | 27.82 | 27.43 | 27.69 | 699,375 | +0.30(+1.10%) |
Sep 05, 2012 | 26.83 | 27.57 | 26.83 | 27.39 | 1,486,991 | +0.37(+1.36%) |