Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 22.83 | 22.99 | 22.30 | 22.43 | 634,570 | -0.45(-1.96%) |
Nov 29, 2012 | 22.53 | 23.00 | 22.30 | 22.88 | 790,370 | +0.71(+3.22%) |
Nov 28, 2012 | 21.53 | 22.34 | 21.38 | 22.16 | 1,031,335 | +0.28(+1.30%) |
Nov 27, 2012 | 22.03 | 22.38 | 21.70 | 21.88 | 881,499 | -0.09(-0.42%) |
Nov 26, 2012 | 21.68 | 22.16 | 21.59 | 21.97 | 685,530 | -0.02(-0.08%) |
Nov 23, 2012 | 21.43 | 22.10 | 21.43 | 21.99 | 622,064 | +0.60(+2.78%) |
Nov 21, 2012 | 21.39 | 21.59 | 20.92 | 21.39 | 928,793 | +0.05(+0.21%) |
Nov 20, 2012 | 21.48 | 21.48 | 20.82 | 21.35 | 1,185,962 | -0.19(-0.89%) |
Nov 19, 2012 | 21.27 | 21.71 | 21.12 | 21.54 | 1,085,107 | +0.75(+3.61%) |
Nov 16, 2012 | 21.25 | 21.25 | 20.70 | 20.79 | 1,831,985 | -0.27(-1.31%) |
Nov 15, 2012 | 22.16 | 22.36 | 20.98 | 21.06 | 2,686,482 | -1.04(-4.68%) |
Nov 14, 2012 | 22.68 | 22.69 | 21.98 | 22.10 | 1,038,483 | -0.31(-1.39%) |
Nov 13, 2012 | 22.45 | 22.89 | 22.41 | 22.41 | 729,395 | -0.68(-2.94%) |
Nov 12, 2012 | 22.91 | 23.19 | 22.79 | 23.09 | 860,953 | +0.16(+0.68%) |
Nov 09, 2012 | 22.73 | 23.07 | 22.67 | 22.93 | 2,383,121 | -0.27(-1.18%) |
Nov 08, 2012 | 23.40 | 23.62 | 23.10 | 23.21 | 1,450,522 | -0.07(-0.31%) |
Nov 07, 2012 | 23.27 | 23.55 | 22.95 | 23.28 | 2,228,140 | -0.32(-1.36%) |
Nov 06, 2012 | 23.38 | 23.80 | 23.36 | 23.60 | 3,483,212 | -0.05(-0.23%) |
Nov 05, 2012 | 22.92 | 23.92 | 22.78 | 23.66 | 1,886,577 | +0.12(+0.51%) |
Nov 02, 2012 | 23.29 | 23.91 | 23.26 | 23.54 | 2,272,552 | -0.46(-1.91%) |
Nov 01, 2012 | 21.76 | 24.17 | 21.66 | 23.99 | 4,287,012 | +1.77(+7.96%) |
Oct 31, 2012 | 21.99 | 22.23 | 21.80 | 22.23 | 1,953,029 | +0.22(+1.00%) |
Oct 26, 2012 | 21.13 | 22.01 | 22.01 | 22.01 | 2,249,515 | +0.49(+2.26%) |
Oct 25, 2012 | 20.27 | 22.00 | 20.16 | 21.52 | 6,679,918 | +2.35(+12.23%) |
Oct 24, 2012 | 20.72 | 21.04 | 18.85 | 19.18 | 6,393,445 | -1.55(-7.47%) |
Oct 23, 2012 | 19.62 | 20.83 | 19.44 | 20.72 | 2,227,637 | +0.38(+1.85%) |
Oct 19, 2012 | 21.03 | 21.23 | 20.17 | 20.35 | 1,693,150 | -0.91(-4.27%) |
Oct 18, 2012 | 20.98 | 21.62 | 20.75 | 21.25 | 1,813,641 | +0.01(+0.04%) |
Oct 17, 2012 | 21.25 | 21.53 | 20.98 | 21.25 | 1,105,539 | -0.22(-1.02%) |
Oct 16, 2012 | 21.13 | 21.65 | 21.07 | 21.47 | 1,037,001 | +0.45(+2.14%) |
Oct 15, 2012 | 20.25 | 21.15 | 20.25 | 21.02 | 2,541,291 | +0.90(+4.46%) |
Oct 12, 2012 | 21.06 | 21.06 | 19.87 | 20.12 | 3,839,389 | -0.68(-3.26%) |
Oct 11, 2012 | 21.80 | 21.80 | 20.73 | 20.80 | 3,835,236 | -0.46(-2.15%) |
Oct 10, 2012 | 21.78 | 21.80 | 20.94 | 21.25 | 4,997,117 | -1.15(-5.15%) |
Oct 09, 2012 | 22.90 | 22.90 | 22.34 | 22.41 | 1,114,661 | -0.52(-2.28%) |
Oct 08, 2012 | 23.08 | 23.33 | 22.67 | 22.93 | 826,109 | -0.23(-0.99%) |
Oct 05, 2012 | 22.57 | 23.45 | 22.56 | 23.16 | 1,348,121 | +0.67(+2.97%) |
Oct 04, 2012 | 22.75 | 22.75 | 22.34 | 22.49 | 1,282,102 | +0.00(+0.00%) |
Oct 03, 2012 | 23.30 | 23.30 | 22.45 | 22.49 | 1,278,962 | -0.45(-1.96%) |
Oct 02, 2012 | 22.94 | 23.26 | 22.64 | 22.94 | 699,604 | -0.05(-0.24%) |
Oct 01, 2012 | 23.05 | 23.34 | 22.74 | 23.00 | 1,478,985 | +0.08(+0.36%) |
Sep 28, 2012 | 22.90 | 23.34 | 22.58 | 22.91 | 1,824,238 | -0.33(-1.42%) |
Sep 27, 2012 | 21.99 | 23.50 | 21.79 | 23.24 | 2,546,986 | +1.47(+6.78%) |
Sep 26, 2012 | 22.31 | 22.38 | 21.27 | 21.77 | 2,745,561 | -0.40(-1.82%) |
Sep 25, 2012 | 23.56 | 23.82 | 22.06 | 22.17 | 2,383,991 | -1.12(-4.80%) |
Sep 24, 2012 | 23.02 | 23.44 | 22.72 | 23.29 | 1,393,014 | -0.27(-1.13%) |
Sep 21, 2012 | 23.79 | 24.25 | 23.54 | 23.55 | 1,116,028 | -0.12(-0.50%) |
Sep 20, 2012 | 23.99 | 24.04 | 23.28 | 23.67 | 1,491,641 | -0.44(-1.82%) |
Sep 19, 2012 | 24.24 | 24.42 | 23.97 | 24.11 | 1,077,083 | -0.28(-1.16%) |
Sep 18, 2012 | 24.31 | 24.65 | 23.64 | 24.40 | 1,628,912 | +0.15(+0.60%) |
Sep 17, 2012 | 24.28 | 24.37 | 23.69 | 24.25 | 1,552,684 | -0.18(-0.75%) |
Sep 14, 2012 | 24.51 | 25.62 | 24.20 | 24.43 | 3,990,209 | +0.22(+0.92%) |
Sep 13, 2012 | 22.15 | 24.24 | 22.11 | 24.21 | 5,281,226 | +1.30(+5.67%) |
Sep 12, 2012 | 22.60 | 23.25 | 22.28 | 22.91 | 4,156,843 | +0.31(+1.38%) |
Sep 11, 2012 | 21.73 | 22.65 | 21.66 | 22.60 | 2,361,464 | +1.03(+4.76%) |
Sep 10, 2012 | 22.67 | 22.71 | 21.45 | 21.58 | 1,865,139 | -1.16(-5.12%) |
Sep 07, 2012 | 22.31 | 22.97 | 22.04 | 22.74 | 1,607,372 | +0.32(+1.43%) |
Sep 06, 2012 | 21.54 | 22.45 | 21.49 | 22.42 | 1,852,007 | +1.14(+5.34%) |
Sep 05, 2012 | 21.60 | 21.60 | 21.05 | 21.28 | 1,479,365 | +0.25(+1.18%) |