Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 22.96 | 22.99 | 22.90 | 22.95 | 50,279 | -0.00(-0.01%) |
Nov 29, 2012 | 22.92 | 22.97 | 22.84 | 22.95 | 156,860 | +0.14(+0.62%) |
Nov 28, 2012 | 22.56 | 22.82 | 22.45 | 22.81 | 102,948 | +0.16(+0.69%) |
Nov 27, 2012 | 22.76 | 22.82 | 22.64 | 22.65 | 139,609 | -0.12(-0.54%) |
Nov 26, 2012 | 22.72 | 22.78 | 22.64 | 22.78 | 94,320 | -0.05(-0.21%) |
Nov 23, 2012 | 22.64 | 22.82 | 22.62 | 22.82 | 72,488 | +0.29(+1.28%) |
Nov 21, 2012 | 22.49 | 22.54 | 22.49 | 22.54 | 40,727 | +0.05(+0.20%) |
Nov 20, 2012 | 22.39 | 22.52 | 22.34 | 22.49 | 104,523 | +0.03(+0.14%) |
Nov 19, 2012 | 22.33 | 22.46 | 22.30 | 22.46 | 41,987 | +0.37(+1.69%) |
Nov 16, 2012 | 21.97 | 22.09 | 21.86 | 22.08 | 67,293 | +0.12(+0.55%) |
Nov 15, 2012 | 21.97 | 22.06 | 21.85 | 21.96 | 558,295 | -0.03(-0.13%) |
Nov 14, 2012 | 22.34 | 22.34 | 21.94 | 21.99 | 116,676 | -0.33(-1.49%) |
Nov 13, 2012 | 22.27 | 22.53 | 22.25 | 22.32 | 309,093 | -0.08(-0.36%) |
Nov 12, 2012 | 22.46 | 22.47 | 22.37 | 22.40 | 503,127 | -0.01(-0.07%) |
Nov 09, 2012 | 22.33 | 22.61 | 22.33 | 22.42 | 134,160 | -0.06(-0.25%) |
Nov 08, 2012 | 22.66 | 22.77 | 22.48 | 22.48 | 48,377 | -0.18(-0.80%) |
Nov 07, 2012 | 22.93 | 22.94 | 22.58 | 22.66 | 89,088 | -0.58(-2.50%) |
Nov 06, 2012 | 23.12 | 23.31 | 23.03 | 23.24 | 28,422 | +0.21(+0.89%) |
Nov 05, 2012 | 22.98 | 23.08 | 22.93 | 23.03 | 32,627 | +0.01(+0.05%) |
Nov 02, 2012 | 23.32 | 23.32 | 23.00 | 23.02 | 222,766 | -0.21(-0.89%) |
Nov 01, 2012 | 23.02 | 23.23 | 23.01 | 23.23 | 109,881 | +0.25(+1.11%) |
Oct 31, 2012 | 23.00 | 23.04 | 22.86 | 22.97 | 109,112 | +0.06(+0.27%) |
Oct 26, 2012 | 22.94 | 22.91 | 22.91 | 22.91 | 58,906 | -0.09(-0.37%) |
Oct 25, 2012 | 23.07 | 23.10 | 22.92 | 23.00 | 59,667 | +0.10(+0.45%) |
Oct 24, 2012 | 23.02 | 23.05 | 22.87 | 22.90 | 33,994 | -0.06(-0.26%) |
Oct 23, 2012 | 23.02 | 23.02 | 22.82 | 22.95 | 36,837 | -0.35(-1.51%) |
Oct 19, 2012 | 23.52 | 23.53 | 23.27 | 23.31 | 26,434 | -0.38(-1.60%) |
Oct 18, 2012 | 23.61 | 23.70 | 23.60 | 23.69 | 23,828 | +0.05(+0.22%) |
Oct 17, 2012 | 23.48 | 23.64 | 23.46 | 23.63 | 33,953 | +0.21(+0.91%) |
Oct 16, 2012 | 23.29 | 23.43 | 23.29 | 23.42 | 92,128 | +0.22(+0.96%) |
Oct 15, 2012 | 23.07 | 23.20 | 23.02 | 23.20 | 27,371 | +0.17(+0.74%) |
Oct 12, 2012 | 23.16 | 23.17 | 22.99 | 23.03 | 55,683 | -0.16(-0.69%) |
Oct 11, 2012 | 23.23 | 23.28 | 23.19 | 23.19 | 412,966 | +0.09(+0.39%) |
Oct 10, 2012 | 23.14 | 23.14 | 23.06 | 23.10 | 30,787 | -0.19(-0.82%) |
Oct 09, 2012 | 23.49 | 23.49 | 23.27 | 23.29 | 74,934 | -0.16(-0.68%) |
Oct 08, 2012 | 23.37 | 23.45 | 23.37 | 23.45 | 31,032 | -0.04(-0.16%) |
Oct 05, 2012 | 23.58 | 23.61 | 23.42 | 23.48 | 21,398 | +0.04(+0.19%) |
Oct 04, 2012 | 23.35 | 23.45 | 23.33 | 23.44 | 29,776 | +0.19(+0.82%) |
Oct 03, 2012 | 23.27 | 23.33 | 23.18 | 23.25 | 29,461 | +0.04(+0.16%) |
Oct 02, 2012 | 23.26 | 23.27 | 23.13 | 23.21 | 55,994 | +0.06(+0.24%) |
Oct 01, 2012 | 23.20 | 23.35 | 23.13 | 23.15 | 81,835 | +0.07(+0.30%) |
Sep 28, 2012 | 23.05 | 23.16 | 23.04 | 23.09 | 38,714 | -0.10(-0.42%) |
Sep 27, 2012 | 23.05 | 23.20 | 23.04 | 23.18 | 19,803 | +0.20(+0.86%) |
Sep 26, 2012 | 23.10 | 23.10 | 22.94 | 22.99 | 1,099,110 | -0.13(-0.57%) |
Sep 25, 2012 | 23.42 | 23.46 | 23.11 | 23.12 | 31,208 | -0.24(-1.03%) |
Sep 24, 2012 | 23.28 | 23.39 | 23.28 | 23.36 | 19,864 | -0.03(-0.12%) |
Sep 21, 2012 | 23.52 | 23.52 | 23.37 | 23.39 | 418,030 | +0.03(+0.11%) |
Sep 20, 2012 | 23.27 | 23.36 | 23.24 | 23.36 | 28,814 | -0.04(-0.16%) |
Sep 19, 2012 | 23.40 | 23.47 | 23.36 | 23.40 | 1,170,493 | +0.03(+0.11%) |
Sep 18, 2012 | 23.38 | 23.41 | 23.32 | 23.37 | 1,258,806 | -0.07(-0.29%) |
Sep 17, 2012 | 23.55 | 23.55 | 23.40 | 23.44 | 28,810 | -0.17(-0.70%) |
Sep 14, 2012 | 23.52 | 23.66 | 23.52 | 23.60 | 36,928 | +0.15(+0.63%) |
Sep 13, 2012 | 23.05 | 23.52 | 23.05 | 23.45 | 17,806 | +0.36(+1.58%) |
Sep 12, 2012 | 23.11 | 23.12 | 23.06 | 23.09 | 20,359 | +0.07(+0.32%) |
Sep 11, 2012 | 22.94 | 23.05 | 22.94 | 23.02 | 44,758 | +0.04(+0.16%) |
Sep 10, 2012 | 22.99 | 23.04 | 22.98 | 22.98 | 6,605 | -0.04(-0.16%) |
Sep 07, 2012 | 22.91 | 23.02 | 22.91 | 23.02 | 4,435 | +0.15(+0.66%) |
Sep 06, 2012 | 22.52 | 22.87 | 22.52 | 22.87 | 67,987 | +0.47(+2.11%) |
Sep 05, 2012 | 22.41 | 22.45 | 22.38 | 22.39 | 18,624 | +0.01(+0.04%) |