Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 21.55 | 21.57 | 21.22 | 21.34 | 14,475,625 | -0.33(-1.51%) |
Nov 29, 2012 | 21.80 | 21.96 | 21.63 | 21.67 | 11,127,295 | -0.04(-0.16%) |
Nov 28, 2012 | 21.15 | 21.71 | 21.15 | 21.70 | 9,836,948 | +0.46(+2.19%) |
Nov 27, 2012 | 21.03 | 21.45 | 21.03 | 21.24 | 9,748,897 | -0.14(-0.67%) |
Nov 26, 2012 | 20.90 | 21.38 | 20.88 | 21.38 | 13,765,459 | +0.20(+0.94%) |
Nov 23, 2012 | 21.02 | 21.18 | 20.99 | 21.18 | 3,828,016 | +0.25(+1.20%) |
Nov 21, 2012 | 20.92 | 20.98 | 20.79 | 20.93 | 8,408,864 | -0.00(-0.01%) |
Nov 20, 2012 | 21.09 | 21.13 | 20.86 | 20.93 | 10,395,482 | -0.16(-0.74%) |
Nov 19, 2012 | 20.47 | 21.09 | 20.46 | 21.09 | 11,947,475 | +0.82(+4.03%) |
Nov 16, 2012 | 20.11 | 20.30 | 20.01 | 20.27 | 13,692,701 | +0.39(+1.94%) |
Nov 15, 2012 | 19.77 | 19.97 | 19.72 | 19.88 | 8,867,305 | +0.05(+0.25%) |
Nov 14, 2012 | 20.13 | 20.13 | 19.63 | 19.83 | 14,863,734 | -0.19(-0.95%) |
Nov 13, 2012 | 19.96 | 20.28 | 19.93 | 20.02 | 8,241,828 | -0.18(-0.89%) |
Nov 12, 2012 | 20.25 | 20.40 | 20.14 | 20.20 | 6,827,928 | -0.00(-0.02%) |
Nov 09, 2012 | 20.07 | 20.36 | 20.07 | 20.21 | 8,848,687 | +0.10(+0.49%) |
Nov 08, 2012 | 20.68 | 20.71 | 20.11 | 20.11 | 11,933,886 | -0.61(-2.95%) |
Nov 07, 2012 | 20.95 | 20.99 | 20.71 | 20.72 | 8,741,884 | -0.32(-1.54%) |
Nov 06, 2012 | 20.83 | 21.04 | 20.74 | 21.04 | 8,935,372 | +0.19(+0.91%) |
Nov 05, 2012 | 20.70 | 20.90 | 20.65 | 20.85 | 6,678,009 | +0.16(+0.76%) |
Nov 02, 2012 | 20.95 | 21.18 | 20.69 | 20.70 | 8,295,693 | -0.18(-0.85%) |
Nov 01, 2012 | 20.12 | 20.93 | 20.12 | 20.87 | 16,278,690 | +0.87(+4.34%) |
Oct 31, 2012 | 19.93 | 20.09 | 19.87 | 20.00 | 10,424,844 | +0.05(+0.25%) |
Oct 26, 2012 | 19.94 | 19.95 | 19.95 | 19.95 | 56,843,252 | -0.04(-0.18%) |
Oct 25, 2012 | 20.37 | 20.47 | 19.95 | 19.99 | 11,441,998 | -0.35(-1.70%) |
Oct 24, 2012 | 20.52 | 20.54 | 20.24 | 20.34 | 11,359,656 | +0.02(+0.08%) |
Oct 23, 2012 | 20.54 | 20.63 | 20.30 | 20.32 | 10,716,753 | -0.79(-3.76%) |
Oct 19, 2012 | 21.35 | 21.48 | 21.04 | 21.11 | 10,667,456 | -0.25(-1.15%) |
Oct 18, 2012 | 21.39 | 21.47 | 21.24 | 21.36 | 8,882,718 | +0.00(+0.00%) |
Oct 17, 2012 | 21.22 | 21.45 | 21.22 | 21.36 | 8,137,506 | +0.07(+0.34%) |
Oct 16, 2012 | 21.08 | 21.37 | 21.05 | 21.29 | 11,433,236 | +0.36(+1.71%) |
Oct 15, 2012 | 20.72 | 20.98 | 20.66 | 20.93 | 8,596,482 | +0.26(+1.26%) |
Oct 12, 2012 | 20.81 | 20.90 | 20.65 | 20.67 | 7,465,062 | -0.11(-0.51%) |
Oct 11, 2012 | 20.71 | 20.90 | 20.69 | 20.78 | 9,037,995 | +0.15(+0.72%) |
Oct 10, 2012 | 20.77 | 20.90 | 20.61 | 20.63 | 8,232,163 | -0.06(-0.28%) |
Oct 09, 2012 | 20.78 | 20.95 | 20.67 | 20.68 | 11,166,986 | -0.11(-0.54%) |
Oct 08, 2012 | 20.80 | 20.97 | 20.74 | 20.80 | 6,438,151 | -0.05(-0.24%) |
Oct 05, 2012 | 21.05 | 21.13 | 20.77 | 20.85 | 10,559,735 | -0.15(-0.70%) |
Oct 04, 2012 | 20.65 | 21.01 | 20.58 | 20.99 | 14,914,639 | +0.46(+2.23%) |
Oct 03, 2012 | 20.78 | 20.92 | 20.50 | 20.53 | 16,859,004 | -0.25(-1.21%) |
Oct 02, 2012 | 21.03 | 21.06 | 20.71 | 20.79 | 12,782,743 | -0.13(-0.63%) |
Oct 01, 2012 | 20.78 | 21.06 | 20.71 | 20.92 | 12,648,798 | +0.14(+0.67%) |
Sep 28, 2012 | 20.37 | 21.06 | 20.31 | 20.78 | 31,240,306 | -0.24(-1.14%) |
Sep 27, 2012 | 20.97 | 21.16 | 20.72 | 21.02 | 21,916,052 | +0.11(+0.53%) |
Sep 26, 2012 | 20.79 | 21.06 | 20.65 | 20.90 | 13,549,976 | +0.09(+0.43%) |
Sep 25, 2012 | 20.84 | 21.09 | 20.80 | 20.81 | 18,201,924 | -0.05(-0.25%) |
Sep 24, 2012 | 20.93 | 21.09 | 20.58 | 20.87 | 13,503,612 | -0.26(-1.24%) |
Sep 21, 2012 | 21.35 | 21.35 | 21.06 | 21.13 | 15,607,762 | -0.04(-0.21%) |
Sep 20, 2012 | 21.54 | 21.54 | 21.10 | 21.17 | 14,675,220 | -0.21(-0.96%) |
Sep 19, 2012 | 21.94 | 22.00 | 21.37 | 21.38 | 21,320,262 | -0.01(-0.06%) |
Sep 18, 2012 | 21.39 | 21.51 | 21.25 | 21.39 | 15,532,181 | -0.05(-0.26%) |
Sep 17, 2012 | 21.09 | 21.47 | 21.03 | 21.45 | 10,710,495 | +0.29(+1.38%) |
Sep 14, 2012 | 21.66 | 21.69 | 20.99 | 21.16 | 26,142,648 | -0.56(-2.58%) |
Sep 13, 2012 | 21.75 | 21.85 | 21.51 | 21.72 | 19,785,540 | -0.36(-1.63%) |
Sep 12, 2012 | 21.86 | 22.09 | 21.76 | 22.08 | 10,503,737 | +0.25(+1.16%) |
Sep 11, 2012 | 21.77 | 21.93 | 21.70 | 21.82 | 11,237,099 | -0.08(-0.36%) |
Sep 10, 2012 | 21.73 | 22.09 | 21.68 | 21.90 | 9,909,610 | +0.16(+0.76%) |
Sep 07, 2012 | 21.74 | 21.84 | 21.65 | 21.74 | 7,984,170 | -0.04(-0.17%) |
Sep 06, 2012 | 21.40 | 21.79 | 21.34 | 21.77 | 10,380,778 | +0.46(+2.17%) |
Sep 05, 2012 | 21.35 | 21.41 | 21.23 | 21.31 | 7,180,777 | +0.02(+0.09%) |