Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 21.10 | 21.33 | 21.07 | 21.31 | 8,424,185 | +0.23(+1.11%) |
Nov 29, 2012 | 21.13 | 21.21 | 21.03 | 21.07 | 9,199,659 | -0.09(-0.43%) |
Nov 28, 2012 | 20.78 | 21.17 | 20.71 | 21.16 | 17,176,282 | +0.07(+0.31%) |
Nov 27, 2012 | 21.19 | 21.29 | 21.07 | 21.10 | 6,444,972 | -0.12(-0.59%) |
Nov 26, 2012 | 21.28 | 21.28 | 21.11 | 21.22 | 8,493,564 | -0.22(-1.01%) |
Nov 23, 2012 | 21.34 | 21.45 | 21.30 | 21.44 | 4,436,270 | +0.21(+1.01%) |
Nov 21, 2012 | 21.11 | 21.24 | 21.03 | 21.22 | 8,465,121 | +0.19(+0.92%) |
Nov 20, 2012 | 21.10 | 21.17 | 20.88 | 21.03 | 9,209,892 | -0.01(-0.02%) |
Nov 19, 2012 | 20.87 | 21.04 | 20.79 | 21.03 | 11,397,088 | +0.61(+3.00%) |
Nov 16, 2012 | 20.48 | 20.51 | 20.19 | 20.42 | 12,966,149 | -0.14(-0.67%) |
Nov 15, 2012 | 20.49 | 20.95 | 20.45 | 20.56 | 15,410,894 | +0.07(+0.35%) |
Nov 14, 2012 | 20.85 | 20.85 | 20.46 | 20.49 | 7,984,214 | -0.19(-0.94%) |
Nov 13, 2012 | 20.63 | 20.89 | 20.61 | 20.68 | 9,141,857 | -0.21(-1.00%) |
Nov 12, 2012 | 20.97 | 20.97 | 20.76 | 20.89 | 6,835,113 | +0.06(+0.27%) |
Nov 09, 2012 | 20.79 | 21.03 | 20.77 | 20.84 | 8,299,344 | +0.02(+0.07%) |
Nov 08, 2012 | 21.21 | 21.35 | 20.82 | 20.82 | 15,238,131 | -0.53(-2.49%) |
Nov 07, 2012 | 21.45 | 21.49 | 21.15 | 21.35 | 24,240,730 | -0.36(-1.67%) |
Nov 06, 2012 | 21.36 | 21.74 | 21.34 | 21.71 | 11,590,620 | +0.43(+2.04%) |
Nov 05, 2012 | 21.23 | 21.35 | 21.16 | 21.28 | 12,638,459 | -0.15(-0.71%) |
Nov 02, 2012 | 21.62 | 21.65 | 21.40 | 21.43 | 9,937,519 | -0.24(-1.12%) |
Nov 01, 2012 | 21.77 | 21.78 | 21.63 | 21.67 | 12,095,063 | +0.07(+0.30%) |
Oct 31, 2012 | 21.83 | 21.89 | 21.56 | 21.61 | 18,109,996 | +0.58(+2.78%) |
Oct 26, 2012 | 21.08 | 21.02 | 21.02 | 21.02 | 8,742,770 | -0.02(-0.10%) |
Oct 25, 2012 | 21.11 | 21.15 | 20.93 | 21.04 | 8,961,688 | +0.00(+0.00%) |
Oct 24, 2012 | 20.98 | 21.15 | 20.93 | 21.04 | 12,282,849 | +0.19(+0.89%) |
Oct 23, 2012 | 21.11 | 21.11 | 20.80 | 20.86 | 17,183,674 | -0.86(-3.94%) |
Oct 19, 2012 | 22.00 | 22.01 | 21.62 | 21.71 | 11,115,075 | -0.22(-0.99%) |
Oct 18, 2012 | 21.96 | 22.12 | 21.67 | 21.93 | 30,934,010 | -0.00(-0.02%) |
Oct 17, 2012 | 21.95 | 22.00 | 21.76 | 21.93 | 21,051,734 | +0.62(+2.93%) |
Oct 16, 2012 | 21.14 | 21.33 | 21.12 | 21.31 | 9,452,037 | +0.37(+1.78%) |
Oct 15, 2012 | 20.97 | 21.01 | 20.79 | 20.94 | 8,682,707 | -0.14(-0.67%) |
Oct 12, 2012 | 21.15 | 21.21 | 20.94 | 21.08 | 7,408,898 | -0.14(-0.66%) |
Oct 11, 2012 | 21.26 | 21.40 | 21.19 | 21.22 | 6,511,812 | +0.17(+0.79%) |
Oct 10, 2012 | 21.10 | 21.26 | 21.01 | 21.05 | 6,977,213 | -0.12(-0.55%) |
Oct 09, 2012 | 21.29 | 21.53 | 21.08 | 21.17 | 7,596,678 | -0.12(-0.57%) |
Oct 08, 2012 | 21.14 | 21.31 | 21.11 | 21.29 | 4,790,613 | +0.06(+0.26%) |
Oct 05, 2012 | 21.42 | 21.51 | 21.21 | 21.23 | 6,368,815 | -0.21(-0.99%) |
Oct 04, 2012 | 21.14 | 21.45 | 21.12 | 21.45 | 12,571,307 | +0.16(+0.76%) |
Oct 03, 2012 | 21.42 | 21.48 | 21.22 | 21.29 | 8,031,174 | -0.23(-1.08%) |
Oct 02, 2012 | 21.43 | 21.52 | 21.33 | 21.52 | 11,309,161 | +0.25(+1.16%) |
Oct 01, 2012 | 21.37 | 21.59 | 21.26 | 21.27 | 8,327,460 | -0.07(-0.33%) |
Sep 28, 2012 | 21.51 | 21.53 | 21.27 | 21.34 | 6,799,463 | -0.34(-1.58%) |
Sep 27, 2012 | 21.60 | 21.69 | 21.49 | 21.68 | 6,809,257 | +0.34(+1.58%) |
Sep 26, 2012 | 21.58 | 21.64 | 21.31 | 21.35 | 7,854,388 | -0.32(-1.49%) |
Sep 25, 2012 | 21.90 | 21.97 | 21.66 | 21.67 | 9,918,964 | -0.13(-0.58%) |
Sep 24, 2012 | 21.66 | 21.79 | 21.58 | 21.79 | 6,948,369 | +0.13(+0.60%) |
Sep 21, 2012 | 21.79 | 21.86 | 21.65 | 21.66 | 6,686,024 | -0.15(-0.67%) |
Sep 20, 2012 | 21.70 | 21.87 | 21.50 | 21.81 | 9,473,235 | +0.10(+0.46%) |
Sep 19, 2012 | 21.68 | 21.85 | 21.54 | 21.71 | 8,164,993 | +0.11(+0.51%) |
Sep 18, 2012 | 21.49 | 21.67 | 21.47 | 21.60 | 12,867,257 | -0.20(-0.92%) |
Sep 17, 2012 | 22.09 | 22.25 | 21.71 | 21.80 | 20,711,590 | -0.30(-1.35%) |
Sep 14, 2012 | 22.07 | 22.14 | 21.95 | 22.10 | 16,331,911 | +0.12(+0.55%) |
Sep 13, 2012 | 21.54 | 22.04 | 21.47 | 21.98 | 12,879,751 | +0.52(+2.44%) |
Sep 12, 2012 | 21.39 | 21.52 | 21.34 | 21.45 | 8,162,517 | +0.01(+0.02%) |
Sep 11, 2012 | 21.32 | 21.59 | 21.30 | 21.45 | 23,177,814 | +0.27(+1.26%) |
Sep 10, 2012 | 21.17 | 21.28 | 21.11 | 21.18 | 11,910,462 | +0.06(+0.26%) |
Sep 07, 2012 | 20.72 | 21.15 | 20.69 | 21.12 | 11,119,754 | +0.38(+1.82%) |
Sep 06, 2012 | 20.37 | 20.81 | 20.37 | 20.75 | 9,897,374 | +0.41(+2.03%) |
Sep 05, 2012 | 20.39 | 20.58 | 20.32 | 20.33 | 16,538,151 | -0.64(-3.05%) |