Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 20.19 | 20.41 | 20.19 | 20.37 | 337,768 | +0.02(+0.09%) |
Nov 29, 2012 | 20.81 | 20.81 | 20.24 | 20.35 | 376,249 | -0.25(-1.21%) |
Nov 28, 2012 | 20.50 | 20.67 | 20.35 | 20.60 | 457,477 | -0.06(-0.28%) |
Nov 27, 2012 | 20.75 | 20.90 | 20.56 | 20.66 | 344,252 | -0.23(-1.12%) |
Nov 26, 2012 | 20.98 | 21.22 | 20.85 | 20.89 | 284,125 | -0.14(-0.66%) |
Nov 23, 2012 | 20.85 | 21.26 | 20.85 | 21.03 | 297,658 | +0.18(+0.85%) |
Nov 21, 2012 | 20.99 | 20.99 | 20.65 | 20.85 | 283,596 | +0.03(+0.15%) |
Nov 20, 2012 | 21.19 | 21.26 | 20.74 | 20.82 | 376,213 | -0.19(-0.92%) |
Nov 19, 2012 | 20.69 | 21.05 | 20.56 | 21.02 | 627,950 | +0.57(+2.77%) |
Nov 16, 2012 | 19.93 | 20.50 | 19.77 | 20.45 | 742,735 | +0.52(+2.63%) |
Nov 15, 2012 | 19.71 | 20.00 | 19.61 | 19.93 | 974,122 | +0.10(+0.52%) |
Nov 14, 2012 | 20.44 | 20.47 | 19.81 | 19.82 | 809,810 | -0.58(-2.84%) |
Nov 13, 2012 | 19.81 | 20.70 | 19.51 | 20.40 | 1,842,836 | +0.30(+1.48%) |
Nov 12, 2012 | 21.09 | 21.10 | 19.90 | 20.11 | 1,908,003 | -1.02(-4.83%) |
Nov 09, 2012 | 21.41 | 21.51 | 21.07 | 21.12 | 803,091 | -0.41(-1.88%) |
Nov 08, 2012 | 21.80 | 22.05 | 21.49 | 21.53 | 580,545 | -0.23(-1.08%) |
Nov 07, 2012 | 21.91 | 22.19 | 21.41 | 21.77 | 846,401 | -0.47(-2.11%) |
Nov 06, 2012 | 21.98 | 22.28 | 21.76 | 22.24 | 616,575 | +0.24(+1.10%) |
Nov 05, 2012 | 21.89 | 22.07 | 21.75 | 21.99 | 1,132,043 | -0.06(-0.29%) |
Nov 02, 2012 | 22.56 | 22.56 | 21.96 | 22.06 | 1,117,294 | -0.45(-1.99%) |
Nov 01, 2012 | 22.39 | 22.66 | 22.29 | 22.50 | 701,929 | -0.01(-0.06%) |
Oct 31, 2012 | 23.20 | 23.20 | 22.45 | 22.52 | 695,337 | -0.76(-3.27%) |
Oct 26, 2012 | 23.34 | 23.28 | 23.28 | 23.28 | 511,924 | +0.24(+1.06%) |
Oct 25, 2012 | 22.41 | 23.10 | 22.38 | 23.04 | 680,953 | +0.64(+2.84%) |
Oct 24, 2012 | 22.66 | 22.99 | 22.24 | 22.40 | 848,816 | -0.35(-1.55%) |
Oct 23, 2012 | 23.12 | 23.27 | 22.62 | 22.75 | 931,133 | -1.10(-4.61%) |
Oct 19, 2012 | 24.14 | 24.17 | 23.69 | 23.85 | 367,231 | -0.27(-1.11%) |
Oct 18, 2012 | 24.21 | 24.30 | 23.85 | 24.12 | 363,607 | +0.02(+0.08%) |
Oct 17, 2012 | 23.08 | 24.39 | 22.95 | 24.10 | 1,277,084 | +1.09(+4.75%) |
Oct 16, 2012 | 23.52 | 23.52 | 22.66 | 23.01 | 1,554,261 | -0.51(-2.17%) |
Oct 15, 2012 | 24.75 | 24.75 | 23.15 | 23.52 | 1,498,547 | -1.21(-4.89%) |
Oct 12, 2012 | 25.01 | 25.11 | 24.72 | 24.73 | 586,790 | -0.43(-1.70%) |
Oct 11, 2012 | 24.99 | 25.41 | 24.77 | 25.16 | 510,428 | +0.18(+0.71%) |
Oct 10, 2012 | 25.15 | 25.25 | 24.98 | 24.98 | 572,686 | -0.24(-0.97%) |
Oct 09, 2012 | 25.11 | 25.34 | 25.05 | 25.22 | 747,324 | +0.16(+0.65%) |
Oct 08, 2012 | 24.87 | 25.28 | 24.82 | 25.06 | 472,294 | +0.20(+0.80%) |
Oct 05, 2012 | 24.98 | 25.17 | 24.80 | 24.86 | 379,758 | -0.12(-0.48%) |
Oct 04, 2012 | 24.73 | 25.12 | 24.56 | 24.98 | 461,506 | +0.25(+1.03%) |
Oct 03, 2012 | 25.18 | 25.18 | 24.61 | 24.73 | 659,837 | -0.37(-1.48%) |
Oct 02, 2012 | 25.15 | 25.36 | 24.97 | 25.10 | 338,869 | -0.11(-0.42%) |
Oct 01, 2012 | 25.39 | 25.57 | 25.16 | 25.20 | 443,530 | -0.21(-0.81%) |
Sep 28, 2012 | 25.51 | 25.58 | 25.27 | 25.41 | 361,461 | +0.10(+0.38%) |
Sep 27, 2012 | 25.32 | 25.44 | 25.23 | 25.31 | 343,589 | +0.09(+0.35%) |
Sep 26, 2012 | 25.32 | 25.37 | 25.03 | 25.22 | 406,283 | -0.15(-0.58%) |
Sep 25, 2012 | 25.59 | 25.69 | 25.33 | 25.37 | 498,727 | -0.12(-0.47%) |
Sep 24, 2012 | 24.89 | 25.69 | 24.88 | 25.49 | 981,680 | +0.53(+2.10%) |
Sep 21, 2012 | 24.91 | 25.16 | 24.82 | 24.96 | 482,399 | +0.15(+0.62%) |
Sep 20, 2012 | 24.71 | 25.01 | 24.58 | 24.81 | 594,380 | -0.20(-0.79%) |
Sep 19, 2012 | 25.25 | 25.44 | 24.82 | 25.01 | 702,672 | -0.24(-0.94%) |
Sep 18, 2012 | 25.72 | 25.72 | 25.09 | 25.25 | 792,560 | -0.36(-1.41%) |
Sep 17, 2012 | 25.45 | 25.81 | 25.32 | 25.61 | 818,502 | +0.29(+1.14%) |
Sep 14, 2012 | 24.53 | 25.38 | 24.51 | 25.32 | 1,005,598 | +0.92(+3.75%) |
Sep 13, 2012 | 24.59 | 24.59 | 24.13 | 24.40 | 599,218 | +0.04(+0.18%) |
Sep 12, 2012 | 24.37 | 24.37 | 24.17 | 24.36 | 482,170 | +0.10(+0.40%) |
Sep 11, 2012 | 24.33 | 24.37 | 24.12 | 24.26 | 648,812 | +0.15(+0.61%) |
Sep 10, 2012 | 23.96 | 24.30 | 23.86 | 24.11 | 836,743 | +0.28(+1.19%) |
Sep 07, 2012 | 23.68 | 23.98 | 23.68 | 23.83 | 681,664 | +0.15(+0.64%) |
Sep 06, 2012 | 24.42 | 24.50 | 23.67 | 23.68 | 1,227,655 | -0.61(-2.50%) |
Sep 05, 2012 | 24.52 | 24.57 | 23.87 | 24.28 | 1,237,343 | -0.06(-0.26%) |