Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 22.18 | 22.57 | 22.15 | 22.51 | 2,268,250 | +0.30(+1.36%) |
Nov 29, 2012 | 22.26 | 22.33 | 22.14 | 22.21 | 1,587,857 | +0.02(+0.11%) |
Nov 28, 2012 | 21.98 | 22.20 | 21.78 | 22.18 | 1,541,370 | +0.10(+0.47%) |
Nov 27, 2012 | 22.30 | 22.36 | 22.04 | 22.08 | 2,108,640 | -0.19(-0.86%) |
Nov 26, 2012 | 21.78 | 22.31 | 21.74 | 22.27 | 1,980,203 | +0.40(+1.82%) |
Nov 23, 2012 | 21.70 | 21.88 | 21.62 | 21.87 | 419,496 | +0.18(+0.84%) |
Nov 21, 2012 | 21.48 | 21.69 | 21.35 | 21.69 | 801,232 | +0.31(+1.45%) |
Nov 20, 2012 | 21.36 | 21.51 | 21.28 | 21.38 | 856,772 | -0.06(-0.26%) |
Nov 19, 2012 | 21.33 | 21.43 | 21.21 | 21.43 | 1,032,734 | +0.34(+1.61%) |
Nov 16, 2012 | 21.36 | 21.40 | 20.82 | 21.09 | 1,733,272 | -0.15(-0.71%) |
Nov 15, 2012 | 21.11 | 21.29 | 21.02 | 21.24 | 2,080,615 | +0.06(+0.30%) |
Nov 14, 2012 | 21.43 | 21.49 | 21.06 | 21.18 | 2,153,390 | -0.21(-0.96%) |
Nov 13, 2012 | 21.02 | 21.53 | 21.02 | 21.39 | 1,540,690 | +0.25(+1.20%) |
Nov 12, 2012 | 21.28 | 21.28 | 20.95 | 21.13 | 1,141,352 | -0.05(-0.22%) |
Nov 09, 2012 | 21.24 | 21.38 | 20.76 | 21.18 | 2,572,473 | -0.17(-0.82%) |
Nov 08, 2012 | 21.65 | 21.75 | 21.36 | 21.36 | 1,509,904 | -0.25(-1.14%) |
Nov 07, 2012 | 21.90 | 22.01 | 21.42 | 21.60 | 1,629,031 | -0.56(-2.54%) |
Nov 06, 2012 | 21.86 | 22.21 | 21.80 | 22.16 | 1,537,050 | +0.36(+1.67%) |
Nov 05, 2012 | 21.77 | 21.92 | 21.61 | 21.80 | 1,311,478 | -0.08(-0.36%) |
Nov 02, 2012 | 22.16 | 22.18 | 21.69 | 21.88 | 2,003,163 | -0.06(-0.25%) |
Nov 01, 2012 | 21.34 | 21.97 | 21.34 | 21.93 | 2,410,712 | +0.63(+2.98%) |
Oct 31, 2012 | 21.28 | 21.51 | 21.13 | 21.30 | 1,819,210 | +0.09(+0.41%) |
Oct 26, 2012 | 21.40 | 21.21 | 21.21 | 21.21 | 2,177,052 | -0.23(-1.07%) |
Oct 25, 2012 | 21.31 | 21.54 | 21.11 | 21.44 | 2,883,030 | +0.25(+1.20%) |
Oct 24, 2012 | 21.34 | 21.41 | 21.13 | 21.19 | 2,389,211 | -0.07(-0.34%) |
Oct 23, 2012 | 20.96 | 21.33 | 20.80 | 21.26 | 2,062,684 | -0.32(-1.47%) |
Oct 19, 2012 | 21.62 | 22.29 | 21.10 | 21.58 | 6,003,334 | +1.04(+5.05%) |
Oct 18, 2012 | 20.31 | 20.63 | 20.22 | 20.54 | 2,770,344 | +0.13(+0.66%) |
Oct 17, 2012 | 20.26 | 20.42 | 20.14 | 20.41 | 1,523,580 | +0.21(+1.02%) |
Oct 16, 2012 | 20.16 | 20.22 | 20.00 | 20.20 | 2,333,187 | +0.16(+0.79%) |
Oct 15, 2012 | 20.13 | 20.26 | 19.98 | 20.04 | 2,028,703 | +0.05(+0.24%) |
Oct 12, 2012 | 20.18 | 20.38 | 19.95 | 19.99 | 2,016,768 | -0.13(-0.67%) |
Oct 11, 2012 | 20.29 | 20.33 | 19.88 | 20.13 | 2,665,603 | +0.03(+0.16%) |
Oct 10, 2012 | 20.17 | 20.22 | 19.99 | 20.10 | 2,016,750 | -0.10(-0.47%) |
Oct 09, 2012 | 20.71 | 20.71 | 20.18 | 20.19 | 1,865,540 | -0.53(-2.56%) |
Oct 08, 2012 | 20.79 | 20.84 | 20.63 | 20.72 | 1,932,110 | -0.13(-0.65%) |
Oct 05, 2012 | 20.98 | 21.15 | 20.81 | 20.86 | 2,494,785 | +0.07(+0.34%) |
Oct 04, 2012 | 20.67 | 20.85 | 20.54 | 20.79 | 2,235,618 | +0.28(+1.35%) |
Oct 03, 2012 | 20.60 | 20.76 | 20.32 | 20.51 | 1,920,141 | -0.07(-0.35%) |
Oct 02, 2012 | 20.81 | 20.91 | 20.52 | 20.58 | 3,465,761 | -0.27(-1.29%) |
Oct 01, 2012 | 21.11 | 21.35 | 20.80 | 20.85 | 1,550,351 | -0.25(-1.16%) |
Sep 28, 2012 | 21.05 | 21.25 | 20.81 | 21.09 | 1,441,550 | -0.10(-0.45%) |
Sep 27, 2012 | 20.99 | 21.32 | 20.92 | 21.19 | 1,372,771 | +0.35(+1.67%) |
Sep 26, 2012 | 20.90 | 21.07 | 20.69 | 20.84 | 1,337,432 | -0.06(-0.30%) |
Sep 25, 2012 | 21.38 | 21.48 | 20.90 | 20.90 | 1,637,312 | -0.44(-2.04%) |
Sep 24, 2012 | 21.41 | 21.59 | 21.04 | 21.34 | 2,503,983 | +0.14(+0.67%) |
Sep 21, 2012 | 21.04 | 21.37 | 21.04 | 21.20 | 2,065,065 | +0.20(+0.94%) |
Sep 20, 2012 | 21.11 | 21.28 | 20.96 | 21.00 | 1,679,115 | -0.32(-1.52%) |
Sep 19, 2012 | 21.47 | 21.53 | 21.27 | 21.32 | 1,677,581 | -0.14(-0.66%) |
Sep 18, 2012 | 21.42 | 21.57 | 21.38 | 21.47 | 1,209,334 | +0.05(+0.22%) |
Sep 17, 2012 | 21.72 | 21.73 | 21.32 | 21.42 | 1,513,741 | -0.32(-1.49%) |
Sep 14, 2012 | 21.43 | 21.93 | 21.43 | 21.74 | 2,692,200 | +0.41(+1.93%) |
Sep 13, 2012 | 21.33 | 21.45 | 21.20 | 21.33 | 3,707,323 | +0.05(+0.22%) |
Sep 12, 2012 | 21.59 | 21.78 | 21.24 | 21.28 | 2,258,345 | -0.27(-1.25%) |
Sep 11, 2012 | 21.47 | 21.65 | 21.46 | 21.55 | 1,719,228 | +0.05(+0.22%) |
Sep 10, 2012 | 21.44 | 21.79 | 21.32 | 21.51 | 1,020,294 | +0.03(+0.15%) |
Sep 07, 2012 | 21.41 | 21.73 | 21.38 | 21.47 | 1,326,338 | +0.04(+0.18%) |
Sep 06, 2012 | 20.64 | 21.53 | 20.62 | 21.43 | 1,950,473 | +1.05(+5.13%) |
Sep 05, 2012 | 20.67 | 20.90 | 20.36 | 20.39 | 2,589,674 | -0.18(-0.89%) |