Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 19.58 | 19.69 | 19.49 | 19.67 | 5,038,060 | +0.13(+0.67%) |
Nov 29, 2012 | 19.62 | 19.62 | 19.39 | 19.54 | 3,765,945 | -0.05(-0.23%) |
Nov 28, 2012 | 19.44 | 19.59 | 19.31 | 19.58 | 3,554,926 | +0.12(+0.60%) |
Nov 27, 2012 | 19.45 | 19.55 | 19.39 | 19.47 | 3,529,429 | +0.05(+0.24%) |
Nov 26, 2012 | 19.10 | 19.52 | 19.09 | 19.42 | 3,962,298 | +0.31(+1.61%) |
Nov 23, 2012 | 19.27 | 19.31 | 19.00 | 19.11 | 1,778,800 | -0.10(-0.54%) |
Nov 21, 2012 | 19.36 | 19.39 | 19.02 | 19.22 | 3,185,040 | -0.15(-0.78%) |
Nov 20, 2012 | 19.48 | 19.51 | 19.22 | 19.37 | 3,367,860 | -0.10(-0.50%) |
Nov 19, 2012 | 19.32 | 19.52 | 19.28 | 19.47 | 5,127,841 | +0.22(+1.12%) |
Nov 16, 2012 | 19.15 | 19.26 | 19.05 | 19.25 | 6,115,237 | +0.11(+0.58%) |
Nov 15, 2012 | 19.26 | 19.37 | 18.99 | 19.14 | 3,853,933 | -0.14(-0.71%) |
Nov 14, 2012 | 19.51 | 19.56 | 19.21 | 19.28 | 4,970,415 | -0.22(-1.14%) |
Nov 13, 2012 | 19.34 | 19.71 | 19.31 | 19.50 | 5,092,747 | +0.15(+0.78%) |
Nov 12, 2012 | 19.55 | 19.59 | 19.28 | 19.35 | 3,185,258 | -0.20(-1.00%) |
Nov 09, 2012 | 19.65 | 19.79 | 19.53 | 19.55 | 3,029,028 | -0.03(-0.17%) |
Nov 08, 2012 | 19.58 | 19.79 | 19.56 | 19.58 | 3,621,121 | -0.01(-0.03%) |
Nov 07, 2012 | 19.90 | 19.90 | 19.49 | 19.58 | 3,682,885 | -0.37(-1.87%) |
Nov 06, 2012 | 20.09 | 20.17 | 19.95 | 19.96 | 2,634,402 | -0.12(-0.62%) |
Nov 05, 2012 | 20.26 | 20.36 | 19.97 | 20.08 | 4,042,022 | -0.24(-1.16%) |
Nov 02, 2012 | 20.36 | 20.58 | 20.30 | 20.32 | 4,979,791 | -0.04(-0.19%) |
Nov 01, 2012 | 20.81 | 20.81 | 20.32 | 20.36 | 5,968,452 | -0.59(-2.81%) |
Oct 31, 2012 | 20.85 | 21.08 | 20.76 | 20.94 | 4,194,968 | +0.20(+0.95%) |
Oct 26, 2012 | 20.96 | 20.75 | 20.75 | 20.75 | 3,691,556 | -0.18(-0.84%) |
Oct 25, 2012 | 20.94 | 20.96 | 20.77 | 20.92 | 2,403,739 | +0.08(+0.41%) |
Oct 24, 2012 | 21.04 | 21.07 | 20.81 | 20.84 | 2,762,391 | -0.20(-0.93%) |
Oct 23, 2012 | 21.06 | 21.11 | 20.92 | 21.04 | 2,477,064 | -0.35(-1.62%) |
Oct 19, 2012 | 21.72 | 21.76 | 21.32 | 21.38 | 4,100,284 | -0.40(-1.83%) |
Oct 18, 2012 | 21.62 | 21.81 | 21.55 | 21.78 | 3,330,227 | +0.16(+0.76%) |
Oct 17, 2012 | 21.43 | 21.65 | 21.39 | 21.62 | 4,251,330 | +0.25(+1.19%) |
Oct 16, 2012 | 21.38 | 21.47 | 21.30 | 21.36 | 2,670,031 | +0.04(+0.18%) |
Oct 15, 2012 | 21.25 | 21.34 | 21.16 | 21.32 | 3,019,599 | +0.09(+0.40%) |
Oct 12, 2012 | 21.43 | 21.47 | 21.21 | 21.24 | 3,543,978 | -0.14(-0.64%) |
Oct 11, 2012 | 21.31 | 21.67 | 21.19 | 21.38 | 4,020,091 | +0.14(+0.68%) |
Oct 10, 2012 | 21.21 | 21.33 | 21.14 | 21.23 | 2,820,007 | +0.01(+0.06%) |
Oct 09, 2012 | 21.15 | 21.24 | 21.12 | 21.22 | 2,140,480 | +0.03(+0.15%) |
Oct 08, 2012 | 21.13 | 21.23 | 21.09 | 21.19 | 2,505,771 | +0.05(+0.25%) |
Oct 05, 2012 | 21.22 | 21.28 | 21.08 | 21.13 | 1,792,808 | -0.04(-0.19%) |
Oct 04, 2012 | 21.08 | 21.24 | 21.03 | 21.17 | 2,300,659 | +0.17(+0.81%) |
Oct 03, 2012 | 20.92 | 21.00 | 20.87 | 21.00 | 2,334,709 | +0.12(+0.59%) |
Oct 02, 2012 | 20.83 | 20.99 | 20.81 | 20.88 | 4,093,198 | +0.15(+0.73%) |
Oct 01, 2012 | 21.04 | 21.07 | 20.70 | 20.73 | 3,565,614 | -0.31(-1.46%) |
Sep 28, 2012 | 20.81 | 21.08 | 20.69 | 21.04 | 4,868,107 | +0.22(+1.04%) |
Sep 27, 2012 | 20.86 | 20.98 | 20.81 | 20.82 | 2,753,298 | +0.00(+0.00%) |
Sep 26, 2012 | 20.81 | 21.04 | 20.81 | 20.82 | 2,038,762 | +0.02(+0.09%) |
Sep 25, 2012 | 20.92 | 21.05 | 20.80 | 20.80 | 2,977,920 | -0.08(-0.38%) |
Sep 24, 2012 | 20.70 | 20.93 | 20.66 | 20.88 | 3,107,558 | +0.16(+0.76%) |
Sep 21, 2012 | 20.80 | 20.83 | 20.64 | 20.72 | 3,720,400 | -0.03(-0.13%) |
Sep 20, 2012 | 20.63 | 20.79 | 20.62 | 20.75 | 2,489,511 | +0.12(+0.60%) |
Sep 19, 2012 | 20.53 | 20.73 | 20.53 | 20.62 | 2,341,680 | +0.10(+0.51%) |
Sep 18, 2012 | 20.61 | 20.70 | 20.48 | 20.52 | 2,744,031 | -0.15(-0.73%) |
Sep 17, 2012 | 20.83 | 20.89 | 20.60 | 20.67 | 2,518,976 | -0.16(-0.75%) |
Sep 14, 2012 | 20.82 | 20.89 | 20.72 | 20.83 | 4,301,811 | -0.01(-0.03%) |
Sep 13, 2012 | 20.41 | 20.85 | 20.41 | 20.83 | 4,057,118 | +0.41(+1.98%) |
Sep 12, 2012 | 20.62 | 20.66 | 20.39 | 20.43 | 3,440,857 | -0.19(-0.92%) |
Sep 11, 2012 | 20.77 | 20.85 | 20.61 | 20.62 | 2,441,954 | -0.16(-0.76%) |
Sep 10, 2012 | 20.83 | 20.84 | 20.68 | 20.77 | 2,864,871 | +0.08(+0.38%) |
Sep 07, 2012 | 20.73 | 20.75 | 20.56 | 20.70 | 4,196,963 | -0.04(-0.19%) |
Sep 06, 2012 | 20.55 | 20.75 | 20.55 | 20.73 | 3,101,696 | +0.29(+1.44%) |
Sep 05, 2012 | 20.46 | 20.57 | 20.43 | 20.44 | 3,368,416 | -0.04(-0.18%) |