Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 22.16 | 22.32 | 22.00 | 22.32 | 4,549,902 | +0.18(+0.81%) |
Nov 29, 2012 | 22.22 | 22.23 | 22.03 | 22.14 | 1,497,734 | -0.01(-0.04%) |
Nov 28, 2012 | 21.94 | 22.17 | 21.88 | 22.14 | 1,947,350 | +0.14(+0.64%) |
Nov 27, 2012 | 22.02 | 22.12 | 21.79 | 22.00 | 2,369,513 | -0.02(-0.11%) |
Nov 26, 2012 | 21.74 | 22.04 | 21.74 | 22.03 | 2,081,086 | +0.13(+0.61%) |
Nov 23, 2012 | 21.73 | 21.89 | 21.63 | 21.89 | 539,001 | +0.22(+1.01%) |
Nov 21, 2012 | 21.56 | 21.67 | 21.47 | 21.67 | 1,324,287 | +0.13(+0.62%) |
Nov 20, 2012 | 21.41 | 21.55 | 21.38 | 21.54 | 1,920,310 | +0.13(+0.59%) |
Nov 19, 2012 | 21.32 | 21.56 | 21.18 | 21.41 | 5,818,790 | +0.24(+1.15%) |
Nov 16, 2012 | 20.91 | 21.20 | 20.85 | 21.17 | 3,845,492 | +0.31(+1.47%) |
Nov 15, 2012 | 20.76 | 20.90 | 20.73 | 20.87 | 4,223,147 | +0.06(+0.30%) |
Nov 14, 2012 | 20.97 | 20.99 | 20.76 | 20.80 | 3,851,785 | -0.15(-0.71%) |
Nov 13, 2012 | 20.90 | 21.02 | 20.87 | 20.95 | 16,332,673 | -0.02(-0.07%) |
Nov 12, 2012 | 20.95 | 21.02 | 20.85 | 20.97 | 2,564,541 | +0.00(+0.00%) |
Nov 09, 2012 | 20.96 | 21.12 | 20.93 | 20.97 | 2,421,682 | -0.07(-0.34%) |
Nov 08, 2012 | 21.03 | 21.22 | 21.01 | 21.04 | 3,699,281 | -0.05(-0.22%) |
Nov 07, 2012 | 21.09 | 21.18 | 21.01 | 21.09 | 5,098,078 | -0.11(-0.52%) |
Nov 06, 2012 | 21.11 | 21.30 | 21.05 | 21.20 | 3,329,076 | +0.15(+0.71%) |
Nov 05, 2012 | 20.71 | 21.11 | 20.58 | 21.05 | 3,114,281 | +0.29(+1.40%) |
Nov 02, 2012 | 21.51 | 21.52 | 20.61 | 20.76 | 8,926,645 | -1.43(-6.46%) |
Nov 01, 2012 | 22.22 | 22.35 | 21.92 | 22.19 | 3,530,451 | -0.03(-0.14%) |
Oct 31, 2012 | 22.34 | 22.65 | 22.14 | 22.22 | 1,921,683 | +0.10(+0.46%) |
Oct 26, 2012 | 22.34 | 22.12 | 22.12 | 22.12 | 2,919,595 | -0.21(-0.95%) |
Oct 25, 2012 | 22.17 | 22.39 | 22.09 | 22.33 | 1,264,128 | +0.33(+1.50%) |
Oct 24, 2012 | 22.21 | 22.24 | 21.96 | 22.00 | 1,400,330 | -0.16(-0.74%) |
Oct 23, 2012 | 22.04 | 22.23 | 21.93 | 22.17 | 1,523,747 | -0.05(-0.21%) |
Oct 19, 2012 | 22.39 | 22.57 | 22.08 | 22.21 | 2,620,869 | -0.22(-0.98%) |
Oct 18, 2012 | 22.25 | 22.49 | 22.14 | 22.43 | 1,583,017 | +0.14(+0.63%) |
Oct 17, 2012 | 21.96 | 22.32 | 21.89 | 22.29 | 2,246,226 | +0.39(+1.79%) |
Oct 16, 2012 | 22.03 | 22.06 | 21.62 | 21.90 | 2,535,659 | -0.07(-0.32%) |
Oct 15, 2012 | 21.78 | 21.98 | 21.74 | 21.97 | 1,104,019 | +0.18(+0.83%) |
Oct 12, 2012 | 21.72 | 21.90 | 21.68 | 21.79 | 1,269,774 | +0.11(+0.51%) |
Oct 11, 2012 | 21.74 | 21.78 | 21.63 | 21.68 | 1,851,969 | +0.08(+0.36%) |
Oct 10, 2012 | 21.63 | 21.67 | 21.53 | 21.60 | 1,883,345 | -0.06(-0.29%) |
Oct 09, 2012 | 21.90 | 22.01 | 21.66 | 21.67 | 2,100,877 | -0.21(-0.97%) |
Oct 08, 2012 | 21.78 | 21.94 | 21.70 | 21.88 | 1,453,486 | +0.04(+0.18%) |
Oct 05, 2012 | 21.70 | 21.95 | 21.67 | 21.84 | 1,588,849 | +0.19(+0.87%) |
Oct 04, 2012 | 21.56 | 21.72 | 21.41 | 21.65 | 2,238,336 | +0.11(+0.51%) |
Oct 03, 2012 | 21.52 | 21.74 | 21.46 | 21.54 | 1,864,513 | +0.06(+0.29%) |
Oct 02, 2012 | 21.48 | 21.57 | 21.38 | 21.48 | 1,914,523 | +0.09(+0.40%) |
Oct 01, 2012 | 21.74 | 21.91 | 21.35 | 21.39 | 3,237,977 | -0.17(-0.80%) |
Sep 28, 2012 | 21.40 | 21.58 | 21.36 | 21.56 | 2,803,028 | +0.14(+0.66%) |
Sep 27, 2012 | 21.30 | 21.53 | 21.28 | 21.42 | 3,298,003 | +0.15(+0.72%) |
Sep 26, 2012 | 21.46 | 21.56 | 21.23 | 21.27 | 2,057,593 | -0.26(-1.19%) |
Sep 25, 2012 | 21.81 | 21.88 | 21.49 | 21.53 | 3,334,589 | -0.23(-1.04%) |
Sep 24, 2012 | 21.77 | 21.85 | 21.70 | 21.75 | 2,192,317 | -0.02(-0.07%) |
Sep 21, 2012 | 21.93 | 22.01 | 21.73 | 21.77 | 5,630,718 | -0.16(-0.74%) |
Sep 20, 2012 | 22.02 | 22.06 | 21.91 | 21.93 | 2,846,229 | -0.23(-1.05%) |
Sep 19, 2012 | 22.20 | 22.24 | 21.84 | 22.16 | 3,088,263 | -0.11(-0.49%) |
Sep 18, 2012 | 22.07 | 22.27 | 22.04 | 22.27 | 2,790,446 | +0.14(+0.63%) |
Sep 17, 2012 | 22.24 | 22.46 | 22.13 | 22.13 | 7,641,190 | -0.10(-0.45%) |
Sep 14, 2012 | 22.40 | 22.47 | 22.13 | 22.23 | 8,157,685 | -0.18(-0.80%) |
Sep 13, 2012 | 21.95 | 22.44 | 21.88 | 22.41 | 6,614,484 | +0.47(+2.12%) |
Sep 12, 2012 | 22.01 | 22.08 | 21.91 | 21.95 | 2,035,683 | +0.02(+0.07%) |
Sep 11, 2012 | 21.88 | 22.02 | 21.77 | 21.93 | 2,333,477 | +0.01(+0.04%) |
Sep 10, 2012 | 21.94 | 21.98 | 21.83 | 21.92 | 1,771,884 | -0.13(-0.60%) |
Sep 07, 2012 | 21.77 | 22.06 | 21.74 | 22.05 | 2,638,268 | +0.28(+1.28%) |
Sep 06, 2012 | 21.45 | 21.82 | 21.41 | 21.77 | 2,151,454 | +0.40(+1.89%) |
Sep 05, 2012 | 21.37 | 21.48 | 21.25 | 21.37 | 2,499,113 | +0.01(+0.04%) |