Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 22.95 | 23.22 | 22.87 | 23.08 | 1,227,775 | +0.18(+0.78%) |
Nov 29, 2012 | 22.94 | 23.08 | 22.78 | 22.90 | 1,462,914 | +0.05(+0.20%) |
Nov 28, 2012 | 22.57 | 22.88 | 22.50 | 22.85 | 1,160,245 | +0.15(+0.64%) |
Nov 27, 2012 | 22.81 | 22.92 | 22.69 | 22.71 | 814,614 | -0.10(-0.44%) |
Nov 26, 2012 | 22.62 | 22.83 | 22.62 | 22.81 | 933,917 | -0.01(-0.06%) |
Nov 23, 2012 | 22.77 | 22.93 | 22.75 | 22.82 | 511,087 | +0.05(+0.23%) |
Nov 21, 2012 | 22.58 | 22.77 | 22.35 | 22.77 | 2,566,464 | +0.28(+1.24%) |
Nov 20, 2012 | 22.22 | 22.51 | 22.19 | 22.49 | 1,000,335 | +0.31(+1.41%) |
Nov 19, 2012 | 22.03 | 22.19 | 21.94 | 22.17 | 1,295,704 | +0.30(+1.37%) |
Nov 16, 2012 | 21.86 | 21.92 | 21.52 | 21.88 | 1,447,309 | +0.04(+0.18%) |
Nov 15, 2012 | 22.08 | 22.15 | 21.76 | 21.84 | 1,130,543 | -0.22(-0.99%) |
Nov 14, 2012 | 22.61 | 22.68 | 21.99 | 22.05 | 1,324,490 | -0.53(-2.35%) |
Nov 13, 2012 | 22.53 | 22.67 | 22.48 | 22.59 | 953,862 | -0.11(-0.50%) |
Nov 12, 2012 | 22.55 | 22.88 | 22.46 | 22.70 | 1,104,519 | +0.23(+1.01%) |
Nov 09, 2012 | 22.42 | 22.67 | 22.32 | 22.47 | 808,814 | -0.07(-0.30%) |
Nov 08, 2012 | 22.83 | 22.94 | 22.54 | 22.54 | 937,871 | -0.31(-1.37%) |
Nov 07, 2012 | 23.06 | 23.08 | 22.80 | 22.85 | 986,961 | -0.31(-1.32%) |
Nov 06, 2012 | 23.32 | 23.35 | 23.08 | 23.16 | 737,724 | +0.00(+0.00%) |
Nov 05, 2012 | 23.19 | 23.34 | 23.04 | 23.16 | 617,381 | -0.15(-0.63%) |
Nov 02, 2012 | 23.43 | 23.52 | 23.23 | 23.30 | 947,200 | +0.08(+0.34%) |
Nov 01, 2012 | 22.89 | 23.46 | 22.81 | 23.22 | 905,217 | +0.35(+1.51%) |
Oct 31, 2012 | 23.04 | 23.13 | 22.74 | 22.88 | 1,160,480 | +0.49(+2.19%) |
Oct 26, 2012 | 22.42 | 22.39 | 22.39 | 22.39 | 998,271 | -0.07(-0.29%) |
Oct 25, 2012 | 22.79 | 22.89 | 22.39 | 22.45 | 1,009,365 | -0.11(-0.50%) |
Oct 24, 2012 | 22.66 | 22.73 | 22.49 | 22.57 | 868,525 | +0.00(+0.00%) |
Oct 23, 2012 | 22.58 | 22.70 | 22.24 | 22.57 | 1,333,470 | -0.14(-0.64%) |
Oct 19, 2012 | 22.67 | 22.85 | 22.66 | 22.71 | 1,521,091 | -0.13(-0.58%) |
Oct 18, 2012 | 22.72 | 22.85 | 22.66 | 22.84 | 1,744,135 | +0.09(+0.38%) |
Oct 17, 2012 | 22.80 | 22.92 | 22.73 | 22.76 | 1,843,262 | +0.03(+0.15%) |
Oct 16, 2012 | 22.30 | 22.80 | 22.30 | 22.72 | 1,794,042 | +0.40(+1.77%) |
Oct 15, 2012 | 22.06 | 22.33 | 21.94 | 22.33 | 1,527,211 | +0.17(+0.77%) |
Oct 12, 2012 | 22.08 | 22.20 | 21.99 | 22.16 | 1,128,456 | +0.01(+0.06%) |
Oct 11, 2012 | 21.92 | 22.26 | 21.85 | 22.14 | 1,725,105 | +0.32(+1.48%) |
Oct 10, 2012 | 22.14 | 22.20 | 21.68 | 21.82 | 2,329,120 | -0.35(-1.58%) |
Oct 09, 2012 | 22.28 | 22.32 | 22.07 | 22.17 | 1,134,664 | -0.03(-0.12%) |
Oct 08, 2012 | 22.23 | 22.26 | 22.15 | 22.20 | 307,727 | -0.11(-0.47%) |
Oct 05, 2012 | 22.49 | 22.64 | 22.21 | 22.30 | 1,003,046 | +0.00(+0.00%) |
Oct 04, 2012 | 22.33 | 22.57 | 22.24 | 22.30 | 1,142,821 | +0.11(+0.47%) |
Oct 03, 2012 | 22.40 | 22.43 | 22.15 | 22.20 | 1,373,431 | -0.18(-0.80%) |
Oct 02, 2012 | 22.76 | 22.79 | 22.30 | 22.37 | 1,720,879 | -0.26(-1.16%) |
Oct 01, 2012 | 22.82 | 23.07 | 22.50 | 22.64 | 1,520,356 | -0.10(-0.43%) |
Sep 28, 2012 | 22.91 | 23.01 | 22.60 | 22.74 | 1,373,357 | -0.36(-1.57%) |
Sep 27, 2012 | 22.95 | 23.15 | 22.83 | 23.10 | 1,406,605 | +0.27(+1.18%) |
Sep 26, 2012 | 22.74 | 23.02 | 22.73 | 22.83 | 2,457,382 | +0.07(+0.29%) |
Sep 25, 2012 | 23.09 | 23.16 | 22.74 | 22.76 | 1,083,049 | -0.25(-1.09%) |
Sep 24, 2012 | 23.09 | 23.16 | 22.91 | 23.01 | 796,874 | -0.09(-0.37%) |
Sep 21, 2012 | 23.19 | 23.31 | 23.08 | 23.10 | 861,010 | -0.02(-0.09%) |
Sep 20, 2012 | 22.99 | 23.20 | 22.89 | 23.12 | 834,450 | -0.03(-0.11%) |
Sep 19, 2012 | 23.30 | 23.41 | 23.13 | 23.14 | 1,089,938 | -0.17(-0.73%) |
Sep 18, 2012 | 23.21 | 23.49 | 23.13 | 23.32 | 952,137 | +0.06(+0.25%) |
Sep 17, 2012 | 23.53 | 23.55 | 23.20 | 23.26 | 1,259,777 | -0.32(-1.37%) |
Sep 14, 2012 | 24.03 | 24.04 | 23.49 | 23.58 | 2,058,245 | -0.30(-1.24%) |
Sep 13, 2012 | 23.37 | 23.89 | 23.26 | 23.88 | 1,213,371 | +0.48(+2.06%) |
Sep 12, 2012 | 23.22 | 23.49 | 23.10 | 23.40 | 860,501 | +0.32(+1.40%) |
Sep 11, 2012 | 23.16 | 23.16 | 22.90 | 23.07 | 1,007,862 | +0.01(+0.03%) |
Sep 10, 2012 | 23.20 | 23.28 | 23.05 | 23.07 | 858,138 | -0.07(-0.28%) |
Sep 07, 2012 | 23.12 | 23.39 | 23.03 | 23.13 | 977,163 | +0.07(+0.29%) |
Sep 06, 2012 | 22.74 | 23.09 | 22.65 | 23.07 | 1,143,243 | +0.53(+2.34%) |
Sep 05, 2012 | 22.59 | 22.72 | 22.05 | 22.54 | 793,726 | -0.14(-0.61%) |