Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 22.56 | 22.74 | 22.20 | 22.28 | 4,910,346 | -0.32(-1.42%) |
Nov 29, 2012 | 22.75 | 22.86 | 22.56 | 22.61 | 5,344,089 | +0.08(+0.36%) |
Nov 28, 2012 | 22.28 | 22.53 | 22.13 | 22.52 | 8,165,643 | -0.08(-0.36%) |
Nov 27, 2012 | 22.98 | 23.06 | 22.50 | 22.61 | 6,367,396 | -0.31(-1.37%) |
Nov 26, 2012 | 22.88 | 22.97 | 22.75 | 22.92 | 3,988,865 | -0.26(-1.12%) |
Nov 23, 2012 | 22.84 | 23.19 | 22.79 | 23.18 | 2,390,800 | +0.43(+1.89%) |
Nov 21, 2012 | 22.51 | 22.84 | 22.48 | 22.75 | 3,630,970 | +0.22(+0.97%) |
Nov 20, 2012 | 22.24 | 22.57 | 22.20 | 22.53 | 5,244,496 | +0.18(+0.79%) |
Nov 19, 2012 | 22.09 | 22.43 | 22.03 | 22.35 | 8,624,859 | +0.85(+3.94%) |
Nov 16, 2012 | 21.62 | 21.69 | 21.30 | 21.51 | 6,809,663 | -0.10(-0.47%) |
Nov 15, 2012 | 21.44 | 21.88 | 21.41 | 21.61 | 7,479,808 | -0.08(-0.35%) |
Nov 14, 2012 | 22.28 | 22.37 | 21.63 | 21.68 | 6,198,840 | -0.51(-2.31%) |
Nov 13, 2012 | 22.47 | 22.68 | 22.18 | 22.20 | 8,099,797 | -0.61(-2.67%) |
Nov 12, 2012 | 22.78 | 22.87 | 22.69 | 22.80 | 3,040,953 | +0.12(+0.54%) |
Nov 09, 2012 | 22.58 | 22.86 | 22.45 | 22.68 | 4,413,229 | -0.05(-0.24%) |
Nov 08, 2012 | 23.08 | 23.28 | 22.74 | 22.74 | 5,393,365 | -0.35(-1.51%) |
Nov 07, 2012 | 23.42 | 23.43 | 22.89 | 23.08 | 6,765,818 | -0.72(-3.01%) |
Nov 06, 2012 | 23.74 | 23.85 | 23.51 | 23.80 | 3,454,259 | +0.18(+0.75%) |
Nov 05, 2012 | 23.56 | 23.79 | 23.45 | 23.62 | 4,304,147 | -0.18(-0.75%) |
Nov 02, 2012 | 23.92 | 24.04 | 23.63 | 23.80 | 8,178,675 | +0.03(+0.14%) |
Nov 01, 2012 | 23.26 | 23.86 | 23.24 | 23.77 | 7,936,583 | +0.79(+3.45%) |
Oct 31, 2012 | 22.84 | 23.06 | 22.67 | 22.97 | 7,408,047 | +0.29(+1.30%) |
Oct 26, 2012 | 22.67 | 22.68 | 22.68 | 22.68 | 3,626,794 | -0.10(-0.42%) |
Oct 25, 2012 | 22.86 | 22.99 | 22.68 | 22.78 | 5,253,639 | +0.29(+1.28%) |
Oct 24, 2012 | 22.61 | 22.74 | 22.44 | 22.49 | 5,289,487 | +0.03(+0.12%) |
Oct 23, 2012 | 22.68 | 22.68 | 22.25 | 22.46 | 8,305,754 | -0.77(-3.30%) |
Oct 19, 2012 | 23.47 | 23.55 | 23.12 | 23.23 | 6,834,160 | -0.23(-0.96%) |
Oct 18, 2012 | 23.27 | 23.66 | 23.23 | 23.45 | 5,205,844 | -0.01(-0.03%) |
Oct 17, 2012 | 23.02 | 23.46 | 22.95 | 23.46 | 4,689,327 | +0.53(+2.29%) |
Oct 16, 2012 | 22.58 | 22.99 | 22.55 | 22.93 | 6,581,389 | +0.37(+1.64%) |
Oct 15, 2012 | 22.52 | 22.69 | 22.43 | 22.56 | 4,231,399 | +0.03(+0.12%) |
Oct 12, 2012 | 22.59 | 22.71 | 22.44 | 22.54 | 4,790,397 | -0.05(-0.21%) |
Oct 11, 2012 | 22.73 | 22.79 | 22.54 | 22.59 | 7,194,954 | +0.11(+0.49%) |
Oct 10, 2012 | 22.71 | 22.82 | 22.39 | 22.48 | 7,123,004 | -0.36(-1.59%) |
Oct 09, 2012 | 22.82 | 23.00 | 22.71 | 22.84 | 6,087,730 | +0.11(+0.48%) |
Oct 08, 2012 | 22.76 | 22.97 | 22.61 | 22.73 | 4,289,382 | -0.29(-1.28%) |
Oct 05, 2012 | 23.25 | 23.34 | 22.89 | 23.02 | 6,564,671 | -0.10(-0.41%) |
Oct 04, 2012 | 22.86 | 23.23 | 22.84 | 23.12 | 9,262,887 | +0.48(+2.11%) |
Oct 03, 2012 | 22.77 | 22.81 | 22.56 | 22.64 | 8,468,563 | -0.21(-0.93%) |
Oct 02, 2012 | 22.85 | 22.98 | 22.61 | 22.85 | 6,964,434 | +0.16(+0.69%) |
Oct 01, 2012 | 22.63 | 23.00 | 22.63 | 22.69 | 5,562,710 | +0.25(+1.10%) |
Sep 28, 2012 | 22.56 | 22.59 | 22.30 | 22.45 | 7,016,789 | -0.17(-0.76%) |
Sep 27, 2012 | 22.44 | 22.70 | 22.39 | 22.62 | 5,510,501 | +0.42(+1.88%) |
Sep 26, 2012 | 22.17 | 22.34 | 21.99 | 22.20 | 7,662,046 | -0.21(-0.95%) |
Sep 25, 2012 | 23.06 | 23.06 | 22.33 | 22.41 | 8,368,378 | -0.46(-2.00%) |
Sep 24, 2012 | 22.83 | 23.11 | 22.78 | 22.87 | 6,208,066 | -0.25(-1.06%) |
Sep 21, 2012 | 23.35 | 23.51 | 23.10 | 23.12 | 6,573,520 | -0.04(-0.18%) |
Sep 20, 2012 | 22.70 | 23.20 | 22.65 | 23.16 | 4,730,762 | +0.12(+0.53%) |
Sep 19, 2012 | 23.48 | 23.48 | 22.93 | 23.04 | 8,651,611 | -0.49(-2.09%) |
Sep 18, 2012 | 23.70 | 23.92 | 23.42 | 23.53 | 5,100,033 | -0.31(-1.29%) |
Sep 17, 2012 | 24.05 | 24.48 | 23.76 | 23.84 | 6,483,051 | -0.29(-1.22%) |
Sep 14, 2012 | 23.62 | 24.43 | 23.58 | 24.13 | 9,681,836 | +0.73(+3.13%) |
Sep 13, 2012 | 22.89 | 23.58 | 22.74 | 23.40 | 6,557,876 | +0.59(+2.58%) |
Sep 12, 2012 | 23.04 | 23.06 | 22.76 | 22.81 | 3,824,476 | -0.07(-0.30%) |
Sep 11, 2012 | 22.80 | 23.10 | 22.80 | 22.88 | 3,427,998 | +0.15(+0.66%) |
Sep 10, 2012 | 22.54 | 22.97 | 22.54 | 22.73 | 5,198,659 | -0.04(-0.18%) |
Sep 07, 2012 | 22.33 | 22.79 | 22.32 | 22.77 | 7,079,192 | +0.64(+2.90%) |
Sep 06, 2012 | 21.88 | 22.35 | 21.88 | 22.13 | 6,185,620 | +0.49(+2.24%) |
Sep 05, 2012 | 21.51 | 21.68 | 21.44 | 21.64 | 4,451,888 | +0.05(+0.25%) |