Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 19.77 | 20.10 | 19.77 | 19.84 | 14,411,240 | -0.24(-1.20%) |
Nov 29, 2012 | 20.12 | 20.26 | 20.01 | 20.08 | 6,735,522 | +0.06(+0.29%) |
Nov 28, 2012 | 19.69 | 20.03 | 19.38 | 20.03 | 8,990,319 | +0.21(+1.07%) |
Nov 27, 2012 | 19.75 | 19.89 | 19.59 | 19.81 | 7,659,725 | +0.05(+0.24%) |
Nov 26, 2012 | 19.73 | 19.82 | 19.69 | 19.77 | 4,768,742 | -0.02(-0.12%) |
Nov 23, 2012 | 19.70 | 19.90 | 19.61 | 19.79 | 2,760,619 | +0.15(+0.78%) |
Nov 21, 2012 | 19.69 | 19.75 | 19.58 | 19.64 | 4,667,812 | +0.00(+0.00%) |
Nov 20, 2012 | 19.61 | 19.69 | 19.54 | 19.64 | 6,120,594 | -0.01(-0.06%) |
Nov 19, 2012 | 19.19 | 19.72 | 19.17 | 19.65 | 13,055,241 | +0.69(+3.65%) |
Nov 16, 2012 | 18.82 | 19.02 | 18.74 | 18.96 | 12,811,745 | +0.16(+0.84%) |
Nov 15, 2012 | 18.90 | 19.03 | 18.79 | 18.80 | 11,872,564 | -0.05(-0.28%) |
Nov 14, 2012 | 18.96 | 19.17 | 18.84 | 18.85 | 11,505,175 | -0.07(-0.37%) |
Nov 13, 2012 | 18.95 | 19.25 | 18.79 | 18.92 | 7,323,941 | -0.17(-0.89%) |
Nov 12, 2012 | 19.22 | 19.28 | 19.03 | 19.09 | 6,494,918 | -0.03(-0.15%) |
Nov 09, 2012 | 19.26 | 19.27 | 19.05 | 19.12 | 9,658,687 | -0.21(-1.09%) |
Nov 08, 2012 | 19.55 | 19.64 | 19.31 | 19.33 | 6,251,218 | -0.23(-1.20%) |
Nov 07, 2012 | 19.92 | 19.95 | 19.50 | 19.57 | 9,426,375 | -0.48(-2.40%) |
Nov 06, 2012 | 20.06 | 20.13 | 19.89 | 20.05 | 6,605,308 | +0.16(+0.80%) |
Nov 05, 2012 | 19.99 | 20.01 | 19.82 | 19.89 | 8,245,871 | -0.13(-0.64%) |
Nov 02, 2012 | 20.41 | 20.47 | 19.96 | 20.02 | 21,142,888 | -0.28(-1.36%) |
Nov 01, 2012 | 20.41 | 20.48 | 20.16 | 20.30 | 8,270,337 | -0.08(-0.37%) |
Oct 31, 2012 | 20.39 | 20.57 | 20.13 | 20.37 | 9,887,988 | +0.01(+0.03%) |
Oct 26, 2012 | 20.57 | 20.37 | 20.37 | 20.37 | 9,979,516 | -0.21(-1.03%) |
Oct 25, 2012 | 20.40 | 20.58 | 20.32 | 20.58 | 11,372,652 | +0.29(+1.45%) |
Oct 24, 2012 | 20.25 | 20.40 | 20.20 | 20.28 | 8,461,736 | +0.11(+0.52%) |
Oct 23, 2012 | 20.25 | 20.30 | 20.05 | 20.18 | 11,064,589 | -0.35(-1.69%) |
Oct 19, 2012 | 20.98 | 21.04 | 20.49 | 20.52 | 12,327,790 | -0.53(-2.51%) |
Oct 18, 2012 | 21.09 | 21.17 | 20.95 | 21.05 | 9,897,562 | +0.06(+0.28%) |
Oct 17, 2012 | 20.89 | 21.02 | 20.87 | 20.99 | 9,149,468 | +0.15(+0.70%) |
Oct 16, 2012 | 20.62 | 20.91 | 20.54 | 20.85 | 13,221,558 | +0.37(+1.81%) |
Oct 15, 2012 | 20.33 | 20.49 | 20.17 | 20.48 | 25,038,402 | +0.23(+1.13%) |
Oct 12, 2012 | 20.04 | 20.41 | 20.04 | 20.25 | 69,537,824 | -0.35(-1.68%) |
Oct 11, 2012 | 20.69 | 20.74 | 20.57 | 20.60 | 5,092,686 | -0.04(-0.20%) |
Oct 10, 2012 | 20.61 | 20.64 | 20.42 | 20.64 | 6,792,394 | +0.05(+0.23%) |
Oct 09, 2012 | 20.90 | 21.00 | 20.58 | 20.59 | 8,791,688 | -0.28(-1.35%) |
Oct 08, 2012 | 21.13 | 21.16 | 20.77 | 20.87 | 5,961,498 | -0.28(-1.33%) |
Oct 05, 2012 | 21.33 | 21.42 | 21.08 | 21.15 | 5,366,500 | -0.12(-0.58%) |
Oct 04, 2012 | 21.21 | 21.36 | 21.16 | 21.28 | 5,939,381 | +0.12(+0.58%) |
Oct 03, 2012 | 20.86 | 21.16 | 20.84 | 21.15 | 6,227,131 | +0.32(+1.52%) |
Oct 02, 2012 | 20.85 | 20.93 | 20.68 | 20.84 | 5,613,331 | +0.03(+0.14%) |
Oct 01, 2012 | 20.96 | 21.01 | 20.75 | 20.81 | 5,830,837 | -0.04(-0.20%) |
Sep 28, 2012 | 20.83 | 20.97 | 20.75 | 20.85 | 5,526,284 | -0.08(-0.39%) |
Sep 27, 2012 | 20.67 | 20.95 | 20.64 | 20.93 | 6,107,993 | +0.30(+1.45%) |
Sep 26, 2012 | 20.85 | 20.87 | 20.61 | 20.63 | 5,656,332 | -0.22(-1.07%) |
Sep 25, 2012 | 21.05 | 21.12 | 20.85 | 20.85 | 5,425,691 | -0.16(-0.75%) |
Sep 24, 2012 | 21.09 | 21.16 | 21.00 | 21.01 | 6,894,813 | +0.06(+0.28%) |
Sep 21, 2012 | 20.94 | 21.02 | 20.91 | 20.95 | 10,383,667 | +0.02(+0.11%) |
Sep 20, 2012 | 21.07 | 21.10 | 20.82 | 20.93 | 5,566,838 | -0.17(-0.81%) |
Sep 19, 2012 | 21.22 | 21.29 | 21.08 | 21.10 | 3,657,022 | -0.06(-0.28%) |
Sep 18, 2012 | 21.22 | 21.26 | 21.09 | 21.16 | 3,899,687 | -0.11(-0.52%) |
Sep 17, 2012 | 21.30 | 21.42 | 21.22 | 21.27 | 16,530,035 | +0.01(+0.03%) |
Sep 14, 2012 | 21.17 | 21.36 | 21.14 | 21.26 | 7,470,569 | +0.15(+0.72%) |
Sep 13, 2012 | 20.95 | 21.18 | 20.95 | 21.11 | 8,880,693 | +0.18(+0.84%) |
Sep 12, 2012 | 21.08 | 21.09 | 20.91 | 20.94 | 4,526,148 | -0.05(-0.22%) |
Sep 11, 2012 | 21.01 | 21.06 | 20.96 | 20.98 | 4,741,100 | -0.01(-0.03%) |
Sep 10, 2012 | 21.03 | 21.08 | 20.94 | 20.99 | 6,588,508 | -0.05(-0.22%) |
Sep 07, 2012 | 21.08 | 21.11 | 20.78 | 21.04 | 8,211,469 | +0.06(+0.28%) |
Sep 06, 2012 | 20.94 | 21.02 | 20.90 | 20.98 | 7,670,265 | +0.14(+0.68%) |
Sep 05, 2012 | 20.94 | 20.99 | 20.79 | 20.84 | 5,447,113 | -0.11(-0.50%) |