Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 21.71 | 21.84 | 21.60 | 21.79 | 2,211,396 | +0.11(+0.51%) |
Nov 29, 2012 | 21.96 | 22.19 | 21.57 | 21.68 | 4,680,772 | -0.18(-0.82%) |
Nov 28, 2012 | 20.90 | 21.87 | 20.81 | 21.86 | 5,339,582 | +0.77(+3.65%) |
Nov 27, 2012 | 21.36 | 21.44 | 21.09 | 21.09 | 1,995,056 | -0.21(-0.99%) |
Nov 26, 2012 | 21.46 | 21.50 | 21.17 | 21.30 | 2,501,847 | -0.35(-1.62%) |
Nov 23, 2012 | 21.17 | 21.66 | 21.11 | 21.65 | 1,593,339 | +0.66(+3.14%) |
Nov 21, 2012 | 20.81 | 21.01 | 20.71 | 20.99 | 2,206,167 | +0.11(+0.53%) |
Nov 20, 2012 | 21.08 | 21.18 | 20.76 | 20.88 | 3,000,200 | -0.24(-1.14%) |
Nov 19, 2012 | 21.20 | 21.28 | 20.90 | 21.12 | 4,030,889 | +0.14(+0.67%) |
Nov 16, 2012 | 20.42 | 21.00 | 20.27 | 20.98 | 5,781,803 | +0.48(+2.34%) |
Nov 15, 2012 | 20.61 | 20.84 | 20.28 | 20.50 | 4,183,031 | -0.18(-0.87%) |
Nov 14, 2012 | 20.80 | 20.94 | 20.52 | 20.68 | 5,957,794 | -0.06(-0.29%) |
Nov 13, 2012 | 20.63 | 21.00 | 20.56 | 20.74 | 5,441,477 | -0.04(-0.19%) |
Nov 12, 2012 | 21.06 | 21.09 | 20.72 | 20.78 | 2,724,033 | -0.05(-0.24%) |
Nov 09, 2012 | 21.00 | 21.33 | 20.72 | 20.83 | 7,627,015 | -0.27(-1.28%) |
Nov 08, 2012 | 21.88 | 22.06 | 21.04 | 21.10 | 5,297,725 | -0.81(-3.70%) |
Nov 07, 2012 | 22.25 | 22.28 | 21.72 | 21.91 | 4,119,986 | -0.56(-2.49%) |
Nov 06, 2012 | 22.50 | 22.58 | 22.28 | 22.47 | 2,974,588 | +0.18(+0.81%) |
Nov 05, 2012 | 22.23 | 22.35 | 22.00 | 22.29 | 2,780,555 | +0.19(+0.86%) |
Nov 02, 2012 | 22.63 | 22.68 | 22.03 | 22.10 | 2,902,866 | -0.50(-2.21%) |
Nov 01, 2012 | 22.61 | 22.82 | 22.35 | 22.60 | 2,996,622 | +0.05(+0.22%) |
Oct 31, 2012 | 22.99 | 23.19 | 22.37 | 22.55 | 4,348,496 | +0.03(+0.13%) |
Oct 26, 2012 | 22.45 | 22.52 | 22.52 | 22.52 | 4,270,700 | +0.10(+0.45%) |
Oct 25, 2012 | 22.40 | 22.69 | 22.26 | 22.42 | 5,362,388 | +0.40(+1.82%) |
Oct 24, 2012 | 22.71 | 23.00 | 21.93 | 22.02 | 5,731,335 | -0.64(-2.82%) |
Oct 23, 2012 | 22.74 | 22.86 | 22.38 | 22.66 | 7,183,422 | -1.25(-5.23%) |
Oct 19, 2012 | 23.92 | 24.02 | 23.63 | 23.91 | 7,557,834 | -0.07(-0.29%) |
Oct 18, 2012 | 23.13 | 24.29 | 23.11 | 23.98 | 13,959,598 | +0.72(+3.10%) |
Oct 17, 2012 | 22.93 | 23.49 | 22.93 | 23.26 | 7,373,278 | +0.71(+3.15%) |
Oct 16, 2012 | 22.32 | 22.65 | 22.31 | 22.55 | 2,354,385 | +0.24(+1.08%) |
Oct 15, 2012 | 22.32 | 22.42 | 22.05 | 22.31 | 2,334,807 | -0.01(-0.04%) |
Oct 12, 2012 | 22.22 | 22.41 | 22.07 | 22.32 | 3,108,050 | +0.06(+0.27%) |
Oct 11, 2012 | 21.86 | 22.45 | 21.64 | 22.26 | 6,464,640 | +0.64(+2.96%) |
Oct 10, 2012 | 21.74 | 21.98 | 21.49 | 21.62 | 3,809,641 | -0.13(-0.60%) |
Oct 09, 2012 | 21.85 | 21.92 | 21.54 | 21.75 | 5,301,491 | +0.02(+0.09%) |
Oct 08, 2012 | 21.59 | 21.79 | 21.45 | 21.73 | 2,764,768 | -0.04(-0.18%) |
Oct 05, 2012 | 22.55 | 22.56 | 21.63 | 21.77 | 6,505,515 | -0.50(-2.25%) |
Oct 04, 2012 | 22.20 | 22.72 | 22.20 | 22.27 | 5,951,513 | -0.24(-1.07%) |
Oct 03, 2012 | 22.71 | 22.74 | 22.19 | 22.51 | 4,000,121 | -0.36(-1.57%) |
Oct 02, 2012 | 22.84 | 22.98 | 22.53 | 22.87 | 4,494,036 | +0.10(+0.44%) |
Oct 01, 2012 | 22.25 | 22.96 | 22.15 | 22.77 | 8,264,169 | +0.85(+3.88%) |
Sep 28, 2012 | 21.91 | 21.97 | 21.43 | 21.92 | 6,346,312 | +0.08(+0.37%) |
Sep 27, 2012 | 22.08 | 22.16 | 21.81 | 21.84 | 6,792,607 | -0.01(-0.05%) |
Sep 26, 2012 | 21.75 | 22.13 | 21.72 | 21.85 | 4,263,549 | -0.02(-0.09%) |
Sep 25, 2012 | 22.44 | 22.63 | 21.84 | 21.87 | 4,140,351 | -0.49(-2.19%) |
Sep 24, 2012 | 22.74 | 22.80 | 22.22 | 22.36 | 2,418,845 | -0.62(-2.70%) |
Sep 21, 2012 | 22.88 | 23.12 | 22.81 | 22.98 | 4,304,258 | +0.24(+1.06%) |
Sep 20, 2012 | 22.25 | 22.81 | 22.22 | 22.74 | 5,253,267 | +0.20(+0.89%) |
Sep 19, 2012 | 22.61 | 22.67 | 22.12 | 22.54 | 4,274,511 | -0.03(-0.13%) |
Sep 18, 2012 | 22.87 | 22.88 | 22.28 | 22.57 | 5,131,220 | -0.36(-1.57%) |
Sep 17, 2012 | 23.20 | 23.30 | 22.89 | 22.93 | 4,531,846 | -0.48(-2.05%) |
Sep 14, 2012 | 23.47 | 23.80 | 23.17 | 23.41 | 6,245,152 | +0.08(+0.34%) |
Sep 13, 2012 | 22.80 | 23.40 | 22.59 | 23.33 | 3,928,822 | +0.52(+2.28%) |
Sep 12, 2012 | 22.77 | 23.14 | 22.42 | 22.81 | 6,312,801 | -0.16(-0.70%) |
Sep 11, 2012 | 22.80 | 22.98 | 22.55 | 22.97 | 5,845,010 | +0.38(+1.68%) |
Sep 10, 2012 | 22.60 | 23.15 | 22.52 | 22.59 | 4,143,099 | -0.08(-0.35%) |
Sep 07, 2012 | 22.14 | 22.76 | 22.11 | 22.67 | 4,465,891 | +0.54(+2.44%) |
Sep 06, 2012 | 21.70 | 22.30 | 21.65 | 22.13 | 5,438,304 | +0.57(+2.64%) |
Sep 05, 2012 | 21.79 | 21.99 | 21.07 | 21.56 | 4,490,131 | -0.31(-1.42%) |