Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 23.16 | 23.17 | 22.99 | 23.05 | 12,160,721 | -0.13(-0.58%) |
Nov 29, 2012 | 23.21 | 23.34 | 23.14 | 23.18 | 8,514,984 | +0.06(+0.28%) |
Nov 28, 2012 | 22.94 | 23.16 | 22.67 | 23.12 | 8,655,300 | +0.08(+0.37%) |
Nov 27, 2012 | 23.10 | 23.18 | 23.01 | 23.03 | 9,734,579 | -0.08(-0.37%) |
Nov 26, 2012 | 22.96 | 23.12 | 22.88 | 23.12 | 9,606,017 | +0.08(+0.34%) |
Nov 23, 2012 | 22.96 | 23.08 | 22.92 | 23.04 | 4,889,439 | +0.15(+0.65%) |
Nov 21, 2012 | 22.78 | 22.91 | 22.63 | 22.89 | 7,893,949 | +0.18(+0.81%) |
Nov 20, 2012 | 22.64 | 22.74 | 22.51 | 22.71 | 9,199,239 | +0.08(+0.37%) |
Nov 19, 2012 | 22.54 | 22.64 | 22.45 | 22.63 | 11,661,924 | +0.23(+1.01%) |
Nov 16, 2012 | 21.74 | 22.48 | 21.72 | 22.40 | 26,637,090 | +0.64(+2.92%) |
Nov 15, 2012 | 22.17 | 22.17 | 21.64 | 21.76 | 32,614,702 | -0.47(-2.13%) |
Nov 14, 2012 | 22.50 | 22.53 | 22.17 | 22.24 | 16,108,040 | -0.28(-1.22%) |
Nov 13, 2012 | 22.47 | 22.75 | 22.43 | 22.51 | 9,478,242 | -0.05(-0.22%) |
Nov 12, 2012 | 22.74 | 22.78 | 22.55 | 22.56 | 11,340,899 | -0.20(-0.90%) |
Nov 09, 2012 | 22.63 | 22.91 | 22.60 | 22.77 | 9,907,645 | +0.08(+0.34%) |
Nov 08, 2012 | 22.99 | 23.03 | 22.69 | 22.69 | 10,147,757 | -0.35(-1.53%) |
Nov 07, 2012 | 23.35 | 23.39 | 22.84 | 23.04 | 13,055,469 | -0.46(-1.95%) |
Nov 06, 2012 | 23.42 | 23.63 | 23.34 | 23.50 | 10,679,767 | +0.13(+0.54%) |
Nov 05, 2012 | 23.38 | 23.46 | 23.29 | 23.37 | 10,776,475 | -0.06(-0.27%) |
Nov 02, 2012 | 23.78 | 23.84 | 23.43 | 23.44 | 21,026,762 | -0.21(-0.90%) |
Nov 01, 2012 | 23.64 | 23.92 | 23.62 | 23.65 | 16,243,969 | +0.16(+0.69%) |
Oct 31, 2012 | 23.73 | 23.80 | 23.33 | 23.49 | 11,255,267 | -0.26(-1.10%) |
Oct 26, 2012 | 23.88 | 23.75 | 23.75 | 23.75 | 12,973,832 | -0.08(-0.33%) |
Oct 25, 2012 | 23.47 | 23.83 | 23.41 | 23.83 | 23,733,034 | +0.48(+2.06%) |
Oct 24, 2012 | 23.20 | 23.46 | 23.10 | 23.35 | 17,729,850 | -0.13(-0.57%) |
Oct 23, 2012 | 23.81 | 23.84 | 23.38 | 23.48 | 14,332,429 | -0.40(-1.69%) |
Oct 19, 2012 | 24.19 | 24.21 | 23.83 | 23.88 | 12,104,262 | -0.34(-1.40%) |
Oct 18, 2012 | 24.23 | 24.28 | 24.16 | 24.22 | 8,661,668 | -0.06(-0.26%) |
Oct 17, 2012 | 24.21 | 24.33 | 24.15 | 24.29 | 8,471,490 | +0.18(+0.73%) |
Oct 16, 2012 | 24.05 | 24.27 | 24.02 | 24.11 | 13,797,504 | +0.14(+0.59%) |
Oct 15, 2012 | 23.35 | 24.41 | 23.31 | 23.97 | 31,570,112 | +0.59(+2.54%) |
Oct 12, 2012 | 23.35 | 23.52 | 23.29 | 23.37 | 9,033,844 | +0.10(+0.42%) |
Oct 11, 2012 | 23.54 | 23.59 | 23.25 | 23.28 | 14,650,555 | -0.22(-0.93%) |
Oct 10, 2012 | 23.47 | 23.59 | 23.32 | 23.49 | 15,025,386 | +0.02(+0.09%) |
Oct 09, 2012 | 23.66 | 23.78 | 23.47 | 23.47 | 10,836,907 | -0.23(-0.98%) |
Oct 08, 2012 | 23.68 | 23.79 | 23.57 | 23.71 | 7,338,260 | -0.06(-0.24%) |
Oct 05, 2012 | 23.87 | 23.90 | 23.70 | 23.76 | 9,429,701 | -0.04(-0.15%) |
Oct 04, 2012 | 23.68 | 23.98 | 23.67 | 23.80 | 10,271,943 | +0.09(+0.39%) |
Oct 03, 2012 | 23.73 | 25.14 | 23.59 | 23.71 | 10,551,140 | -0.04(-0.15%) |
Oct 02, 2012 | 23.77 | 23.88 | 23.60 | 23.74 | 12,914,069 | +0.03(+0.12%) |
Oct 01, 2012 | 23.63 | 23.87 | 23.62 | 23.71 | 29,173,230 | +0.11(+0.47%) |
Sep 28, 2012 | 23.62 | 23.69 | 23.52 | 23.60 | 29,992,756 | -0.07(-0.30%) |
Sep 27, 2012 | 23.69 | 23.77 | 23.62 | 23.67 | 9,690,982 | +0.13(+0.56%) |
Sep 26, 2012 | 23.79 | 23.81 | 23.50 | 23.54 | 12,318,858 | -0.22(-0.91%) |
Sep 25, 2012 | 23.81 | 23.94 | 23.71 | 23.76 | 16,181,683 | +0.07(+0.30%) |
Sep 24, 2012 | 23.50 | 23.75 | 23.44 | 23.69 | 13,093,747 | +0.18(+0.77%) |
Sep 21, 2012 | 23.20 | 23.57 | 23.13 | 23.50 | 17,087,238 | +0.37(+1.60%) |
Sep 20, 2012 | 22.97 | 23.15 | 22.95 | 23.13 | 14,850,595 | +0.13(+0.55%) |
Sep 19, 2012 | 23.09 | 23.15 | 22.97 | 23.01 | 15,831,531 | +0.00(+0.00%) |
Sep 18, 2012 | 23.08 | 23.20 | 22.98 | 23.01 | 20,944,138 | -0.12(-0.51%) |
Sep 17, 2012 | 23.29 | 23.35 | 23.03 | 23.13 | 24,403,260 | -0.12(-0.51%) |
Sep 14, 2012 | 23.55 | 23.60 | 23.17 | 23.24 | 16,805,988 | -0.33(-1.39%) |
Sep 13, 2012 | 23.46 | 23.67 | 23.34 | 23.57 | 14,391,829 | +0.08(+0.33%) |
Sep 12, 2012 | 23.48 | 23.56 | 23.43 | 23.50 | 9,942,603 | +0.03(+0.12%) |
Sep 11, 2012 | 23.47 | 23.60 | 23.39 | 23.47 | 15,240,916 | +0.29(+1.27%) |
Sep 10, 2012 | 23.22 | 23.30 | 23.17 | 23.17 | 11,384,314 | -0.11(-0.48%) |
Sep 07, 2012 | 23.41 | 23.48 | 23.16 | 23.29 | 11,197,365 | -0.14(-0.60%) |
Sep 06, 2012 | 23.31 | 23.43 | 23.14 | 23.43 | 10,868,925 | +0.29(+1.27%) |
Sep 05, 2012 | 23.22 | 23.29 | 22.97 | 23.13 | 12,468,184 | -0.04(-0.18%) |