Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 22.48 | 22.58 | 22.01 | 22.03 | 15,634,688 | -0.43(-1.93%) |
Nov 29, 2012 | 22.28 | 22.51 | 22.17 | 22.47 | 10,759,738 | +0.20(+0.91%) |
Nov 28, 2012 | 21.94 | 22.30 | 21.72 | 22.27 | 11,122,008 | +0.24(+1.09%) |
Nov 27, 2012 | 22.16 | 22.27 | 21.98 | 22.03 | 8,486,947 | -0.12(-0.56%) |
Nov 26, 2012 | 22.07 | 22.27 | 21.90 | 22.15 | 8,203,328 | +0.03(+0.12%) |
Nov 23, 2012 | 22.01 | 22.31 | 21.81 | 22.12 | 5,684,071 | +0.29(+1.34%) |
Nov 21, 2012 | 21.91 | 22.00 | 21.73 | 21.83 | 7,163,051 | -0.08(-0.38%) |
Nov 20, 2012 | 21.50 | 21.91 | 21.38 | 21.91 | 12,154,142 | +0.31(+1.42%) |
Nov 19, 2012 | 21.46 | 21.64 | 21.27 | 21.61 | 11,080,277 | +0.43(+2.05%) |
Nov 16, 2012 | 21.55 | 21.65 | 20.97 | 21.17 | 17,157,986 | -0.35(-1.63%) |
Nov 15, 2012 | 21.50 | 21.74 | 21.42 | 21.53 | 13,152,570 | +0.02(+0.10%) |
Nov 14, 2012 | 22.00 | 22.16 | 21.46 | 21.50 | 13,413,869 | -0.46(-2.11%) |
Nov 13, 2012 | 21.91 | 22.23 | 21.90 | 21.97 | 12,765,000 | -0.09(-0.42%) |
Nov 12, 2012 | 22.10 | 22.20 | 21.94 | 22.06 | 9,658,277 | -0.00(-0.02%) |
Nov 09, 2012 | 21.78 | 22.36 | 21.68 | 22.06 | 15,154,532 | +0.28(+1.27%) |
Nov 08, 2012 | 21.88 | 22.06 | 21.77 | 21.79 | 11,119,951 | -0.11(-0.51%) |
Nov 07, 2012 | 22.15 | 22.23 | 21.66 | 21.90 | 13,614,422 | -0.49(-2.17%) |
Nov 06, 2012 | 22.01 | 22.45 | 21.97 | 22.39 | 17,594,968 | +0.35(+1.60%) |
Nov 05, 2012 | 21.43 | 22.06 | 21.28 | 22.03 | 13,393,489 | +0.70(+3.29%) |
Nov 02, 2012 | 21.88 | 21.91 | 21.29 | 21.33 | 13,167,384 | -0.51(-2.33%) |
Nov 01, 2012 | 21.16 | 21.85 | 21.06 | 21.84 | 13,341,161 | +0.84(+3.99%) |
Oct 31, 2012 | 21.61 | 21.61 | 20.98 | 21.00 | 12,875,231 | -0.62(-2.87%) |
Oct 26, 2012 | 21.00 | 21.62 | 21.62 | 21.62 | 17,408,048 | +0.59(+2.81%) |
Oct 25, 2012 | 20.93 | 21.08 | 20.84 | 21.03 | 12,491,679 | +0.32(+1.55%) |
Oct 24, 2012 | 20.87 | 20.92 | 20.50 | 20.71 | 11,944,212 | -0.10(-0.50%) |
Oct 23, 2012 | 20.44 | 20.92 | 20.34 | 20.82 | 17,540,310 | +0.02(+0.11%) |
Oct 19, 2012 | 21.50 | 21.51 | 20.74 | 20.79 | 15,571,336 | -0.71(-3.30%) |
Oct 18, 2012 | 21.28 | 21.58 | 21.17 | 21.50 | 14,054,399 | +0.22(+1.02%) |
Oct 17, 2012 | 21.08 | 21.49 | 21.02 | 21.29 | 10,891,935 | -0.19(-0.89%) |
Oct 16, 2012 | 21.17 | 21.52 | 21.12 | 21.48 | 10,700,512 | +0.38(+1.79%) |
Oct 15, 2012 | 20.78 | 21.39 | 20.73 | 21.10 | 18,356,682 | +0.70(+3.45%) |
Oct 12, 2012 | 20.40 | 20.58 | 20.23 | 20.40 | 10,142,313 | -0.02(-0.07%) |
Oct 11, 2012 | 20.30 | 20.58 | 20.19 | 20.41 | 13,323,878 | +0.10(+0.48%) |
Oct 10, 2012 | 20.48 | 20.52 | 20.23 | 20.31 | 12,113,117 | -0.11(-0.55%) |
Oct 09, 2012 | 20.90 | 20.93 | 20.39 | 20.43 | 13,085,185 | -0.50(-2.39%) |
Oct 08, 2012 | 20.89 | 21.11 | 20.77 | 20.93 | 9,057,840 | -0.13(-0.60%) |
Oct 05, 2012 | 20.98 | 21.33 | 20.92 | 21.05 | 13,998,724 | +0.19(+0.91%) |
Oct 04, 2012 | 20.63 | 20.87 | 20.51 | 20.86 | 7,711,848 | +0.33(+1.58%) |
Oct 03, 2012 | 20.45 | 20.71 | 20.45 | 20.54 | 11,714,163 | -0.10(-0.51%) |
Oct 02, 2012 | 20.75 | 20.79 | 20.57 | 20.64 | 11,652,176 | +0.00(+0.00%) |
Oct 01, 2012 | 20.60 | 20.79 | 20.54 | 20.64 | 12,970,362 | +0.04(+0.20%) |
Sep 28, 2012 | 20.73 | 20.80 | 20.48 | 20.60 | 12,444,486 | -0.24(-1.15%) |
Sep 27, 2012 | 20.73 | 20.90 | 20.51 | 20.84 | 12,362,629 | +0.23(+1.11%) |
Sep 26, 2012 | 20.53 | 20.62 | 20.14 | 20.61 | 22,723,064 | -0.19(-0.93%) |
Sep 25, 2012 | 21.53 | 21.65 | 20.77 | 20.81 | 14,312,865 | -0.64(-2.96%) |
Sep 24, 2012 | 21.41 | 21.48 | 21.29 | 21.44 | 8,668,578 | -0.23(-1.07%) |
Sep 21, 2012 | 21.66 | 21.90 | 21.65 | 21.68 | 14,554,759 | +0.10(+0.49%) |
Sep 20, 2012 | 21.30 | 21.62 | 21.24 | 21.57 | 10,462,852 | +0.12(+0.56%) |
Sep 19, 2012 | 21.44 | 21.52 | 21.22 | 21.45 | 15,209,279 | +0.02(+0.11%) |
Sep 18, 2012 | 21.64 | 21.67 | 21.37 | 21.43 | 13,315,282 | -0.33(-1.51%) |
Sep 17, 2012 | 22.15 | 22.21 | 21.67 | 21.76 | 7,353,275 | -0.34(-1.56%) |
Sep 14, 2012 | 21.72 | 22.21 | 21.70 | 22.10 | 13,881,058 | +0.49(+2.27%) |
Sep 13, 2012 | 21.32 | 21.79 | 21.18 | 21.61 | 17,468,008 | +0.24(+1.10%) |
Sep 12, 2012 | 21.29 | 21.54 | 21.11 | 21.38 | 13,946,783 | +0.01(+0.04%) |
Sep 11, 2012 | 21.39 | 21.57 | 21.32 | 21.37 | 11,170,364 | -0.07(-0.31%) |
Sep 10, 2012 | 21.81 | 21.90 | 21.41 | 21.44 | 10,582,620 | -0.38(-1.75%) |
Sep 07, 2012 | 21.91 | 21.94 | 21.71 | 21.82 | 10,787,082 | -0.28(-1.29%) |
Sep 06, 2012 | 21.45 | 22.11 | 21.41 | 22.10 | 11,701,177 | +0.78(+3.65%) |
Sep 05, 2012 | 21.46 | 21.60 | 21.29 | 21.32 | 7,812,124 | -0.20(-0.92%) |