Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 21.39 | 21.43 | 21.26 | 21.32 | 1,082,612 | -0.05(-0.22%) |
Nov 29, 2012 | 21.39 | 21.49 | 21.29 | 21.36 | 1,815,371 | +0.12(+0.58%) |
Nov 28, 2012 | 21.26 | 21.26 | 20.89 | 21.24 | 1,986,866 | +0.00(+0.00%) |
Nov 27, 2012 | 21.43 | 21.46 | 21.23 | 21.24 | 1,977,339 | -0.21(-0.97%) |
Nov 26, 2012 | 21.40 | 21.45 | 21.31 | 21.45 | 3,582,379 | -0.09(-0.40%) |
Nov 23, 2012 | 21.08 | 21.54 | 20.99 | 21.54 | 3,873,440 | +0.55(+2.62%) |
Nov 21, 2012 | 21.06 | 21.09 | 20.86 | 20.99 | 1,964,036 | -0.05(-0.22%) |
Nov 20, 2012 | 20.75 | 21.10 | 20.74 | 21.03 | 2,837,488 | +0.17(+0.82%) |
Nov 19, 2012 | 20.80 | 20.89 | 20.73 | 20.86 | 3,796,806 | +0.37(+1.82%) |
Nov 16, 2012 | 20.28 | 20.51 | 20.15 | 20.49 | 2,597,304 | +0.20(+0.98%) |
Nov 15, 2012 | 20.24 | 20.45 | 20.17 | 20.29 | 3,300,291 | -0.02(-0.11%) |
Nov 14, 2012 | 20.73 | 20.73 | 20.28 | 20.31 | 2,915,334 | -0.32(-1.57%) |
Nov 13, 2012 | 20.79 | 21.02 | 20.64 | 20.64 | 4,371,706 | -0.33(-1.59%) |
Nov 12, 2012 | 20.93 | 21.02 | 20.85 | 20.97 | 862,663 | +0.04(+0.18%) |
Nov 09, 2012 | 20.75 | 21.10 | 20.73 | 20.93 | 3,292,403 | +0.09(+0.44%) |
Nov 08, 2012 | 21.17 | 21.28 | 20.83 | 20.84 | 3,323,874 | -0.22(-1.06%) |
Nov 07, 2012 | 21.78 | 21.79 | 21.06 | 21.06 | 6,929,000 | -0.84(-3.82%) |
Nov 06, 2012 | 21.67 | 21.95 | 21.57 | 21.90 | 1,415,359 | +0.33(+1.51%) |
Nov 05, 2012 | 21.53 | 21.64 | 21.26 | 21.57 | 3,940,502 | -0.01(-0.04%) |
Nov 02, 2012 | 21.88 | 21.95 | 21.58 | 21.58 | 2,593,630 | -0.29(-1.34%) |
Nov 01, 2012 | 21.64 | 21.94 | 21.55 | 21.88 | 2,773,196 | +0.28(+1.29%) |
Oct 31, 2012 | 21.70 | 21.70 | 21.34 | 21.60 | 1,583,749 | +0.04(+0.18%) |
Oct 26, 2012 | 21.68 | 21.56 | 21.56 | 21.56 | 3,499,080 | -0.23(-1.06%) |
Oct 25, 2012 | 21.81 | 21.83 | 21.47 | 21.79 | 2,377,612 | +0.24(+1.11%) |
Oct 24, 2012 | 21.65 | 21.67 | 21.49 | 21.55 | 1,452,498 | +0.02(+0.11%) |
Oct 23, 2012 | 21.50 | 21.56 | 21.26 | 21.53 | 4,016,940 | -0.08(-0.36%) |
Oct 19, 2012 | 21.64 | 21.72 | 21.50 | 21.60 | 2,465,964 | -0.14(-0.64%) |
Oct 18, 2012 | 21.80 | 21.89 | 21.74 | 21.74 | 1,760,265 | -0.07(-0.32%) |
Oct 17, 2012 | 21.56 | 21.84 | 21.56 | 21.81 | 3,950,921 | +0.36(+1.66%) |
Oct 16, 2012 | 21.94 | 21.94 | 21.43 | 21.46 | 11,306,134 | -0.37(-1.70%) |
Oct 15, 2012 | 21.88 | 21.98 | 21.72 | 21.83 | 7,033,429 | +0.06(+0.28%) |
Oct 12, 2012 | 22.33 | 22.34 | 21.76 | 21.77 | 6,769,866 | -0.70(-3.13%) |
Oct 11, 2012 | 22.50 | 22.56 | 22.41 | 22.47 | 1,872,387 | +0.19(+0.87%) |
Oct 10, 2012 | 22.30 | 22.40 | 22.17 | 22.28 | 3,234,242 | +0.03(+0.14%) |
Oct 09, 2012 | 22.47 | 22.49 | 22.21 | 22.25 | 2,026,678 | -0.21(-0.93%) |
Oct 08, 2012 | 22.48 | 22.54 | 22.38 | 22.45 | 973,474 | -0.12(-0.51%) |
Oct 05, 2012 | 22.61 | 22.80 | 22.50 | 22.57 | 925,493 | +0.09(+0.38%) |
Oct 04, 2012 | 22.34 | 22.53 | 22.26 | 22.49 | 1,517,650 | +0.25(+1.11%) |
Oct 03, 2012 | 22.24 | 22.37 | 22.07 | 22.24 | 944,031 | +0.08(+0.38%) |
Oct 02, 2012 | 22.17 | 22.26 | 22.08 | 22.15 | 1,005,469 | +0.05(+0.25%) |
Oct 01, 2012 | 22.22 | 22.35 | 22.01 | 22.10 | 1,291,655 | -0.04(-0.17%) |
Sep 28, 2012 | 22.22 | 22.25 | 22.05 | 22.14 | 760,744 | -0.13(-0.59%) |
Sep 27, 2012 | 22.20 | 22.40 | 22.08 | 22.27 | 1,931,784 | +0.17(+0.77%) |
Sep 26, 2012 | 22.16 | 22.41 | 22.06 | 22.10 | 1,814,001 | -0.15(-0.69%) |
Sep 25, 2012 | 22.63 | 22.73 | 22.25 | 22.25 | 4,810,762 | -0.30(-1.34%) |
Sep 24, 2012 | 22.40 | 22.69 | 22.32 | 22.56 | 2,337,752 | +0.07(+0.31%) |
Sep 21, 2012 | 22.72 | 22.74 | 22.46 | 22.49 | 1,532,809 | -0.04(-0.17%) |
Sep 20, 2012 | 22.55 | 22.58 | 22.33 | 22.52 | 2,372,892 | -0.15(-0.68%) |
Sep 19, 2012 | 22.68 | 22.81 | 22.62 | 22.68 | 1,916,274 | +0.03(+0.14%) |
Sep 18, 2012 | 22.59 | 22.76 | 22.55 | 22.65 | 1,926,066 | -0.01(-0.03%) |
Sep 17, 2012 | 23.00 | 23.00 | 22.60 | 22.65 | 2,458,730 | -0.40(-1.74%) |
Sep 14, 2012 | 22.79 | 23.15 | 22.66 | 23.05 | 4,646,745 | +0.45(+2.01%) |
Sep 13, 2012 | 22.35 | 22.75 | 22.12 | 22.60 | 4,180,900 | +0.27(+1.21%) |
Sep 12, 2012 | 22.26 | 22.40 | 22.24 | 22.33 | 2,361,959 | +0.18(+0.80%) |
Sep 11, 2012 | 22.13 | 22.32 | 22.10 | 22.15 | 1,357,665 | +0.06(+0.28%) |
Sep 10, 2012 | 22.25 | 22.30 | 22.08 | 22.09 | 781,563 | -0.15(-0.66%) |
Sep 07, 2012 | 22.13 | 22.35 | 22.01 | 22.24 | 3,146,661 | +0.21(+0.94%) |
Sep 06, 2012 | 21.70 | 22.12 | 21.70 | 22.03 | 3,530,511 | +0.47(+2.18%) |
Sep 05, 2012 | 21.55 | 21.61 | 21.40 | 21.56 | 4,182,876 | -0.06(-0.28%) |