Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 22.58 | 22.76 | 22.21 | 22.30 | 4,907,322 | -0.32(-1.42%) |
Nov 29, 2012 | 22.76 | 22.87 | 22.57 | 22.62 | 5,340,799 | +0.08(+0.36%) |
Nov 28, 2012 | 22.30 | 22.54 | 22.15 | 22.54 | 8,160,615 | -0.08(-0.36%) |
Nov 27, 2012 | 23.00 | 23.08 | 22.51 | 22.62 | 6,363,475 | -0.31(-1.37%) |
Nov 26, 2012 | 22.89 | 22.99 | 22.76 | 22.93 | 3,986,408 | -0.26(-1.12%) |
Nov 23, 2012 | 22.85 | 23.20 | 22.80 | 23.19 | 2,389,327 | +0.43(+1.89%) |
Nov 21, 2012 | 22.52 | 22.85 | 22.49 | 22.76 | 3,628,734 | +0.22(+0.97%) |
Nov 20, 2012 | 22.25 | 22.59 | 22.22 | 22.54 | 5,241,266 | +0.18(+0.79%) |
Nov 19, 2012 | 22.10 | 22.44 | 22.05 | 22.37 | 8,619,548 | +0.85(+3.94%) |
Nov 16, 2012 | 21.63 | 21.70 | 21.31 | 21.52 | 6,805,470 | -0.10(-0.47%) |
Nov 15, 2012 | 21.46 | 21.89 | 21.42 | 21.62 | 7,475,202 | -0.08(-0.35%) |
Nov 14, 2012 | 22.30 | 22.39 | 21.64 | 21.70 | 6,195,023 | -0.51(-2.31%) |
Nov 13, 2012 | 22.48 | 22.69 | 22.19 | 22.21 | 8,094,810 | -0.61(-2.67%) |
Nov 12, 2012 | 22.79 | 22.89 | 22.70 | 22.82 | 3,039,081 | +0.12(+0.54%) |
Nov 09, 2012 | 22.59 | 22.87 | 22.46 | 22.69 | 4,410,512 | -0.05(-0.24%) |
Nov 08, 2012 | 23.10 | 23.30 | 22.75 | 22.75 | 5,390,044 | -0.35(-1.51%) |
Nov 07, 2012 | 23.43 | 23.44 | 22.90 | 23.10 | 6,761,652 | -0.72(-3.01%) |
Nov 06, 2012 | 23.75 | 23.86 | 23.53 | 23.82 | 3,452,132 | +0.18(+0.75%) |
Nov 05, 2012 | 23.58 | 23.81 | 23.47 | 23.64 | 4,301,497 | -0.18(-0.75%) |
Nov 02, 2012 | 23.93 | 24.06 | 23.65 | 23.82 | 8,173,639 | +0.03(+0.14%) |
Nov 01, 2012 | 23.28 | 23.88 | 23.26 | 23.78 | 7,931,696 | +0.79(+3.45%) |
Oct 31, 2012 | 22.86 | 23.08 | 22.69 | 22.99 | 7,403,486 | +0.29(+1.30%) |
Oct 26, 2012 | 22.69 | 22.69 | 22.69 | 22.69 | 3,624,561 | -0.10(-0.42%) |
Oct 25, 2012 | 22.87 | 23.00 | 22.69 | 22.79 | 5,250,404 | +0.29(+1.28%) |
Oct 24, 2012 | 22.62 | 22.75 | 22.46 | 22.50 | 5,286,230 | +0.03(+0.12%) |
Oct 23, 2012 | 22.69 | 22.69 | 22.26 | 22.48 | 8,300,639 | -0.77(-3.30%) |
Oct 19, 2012 | 23.49 | 23.56 | 23.13 | 23.24 | 6,829,951 | -0.23(-0.96%) |
Oct 18, 2012 | 23.28 | 23.68 | 23.24 | 23.47 | 5,202,639 | -0.01(-0.03%) |
Oct 17, 2012 | 23.03 | 23.47 | 22.97 | 23.47 | 4,686,440 | +0.53(+2.29%) |
Oct 16, 2012 | 22.59 | 23.00 | 22.56 | 22.95 | 6,577,336 | +0.37(+1.64%) |
Oct 15, 2012 | 22.53 | 22.70 | 22.44 | 22.58 | 4,228,794 | +0.03(+0.12%) |
Oct 12, 2012 | 22.60 | 22.72 | 22.46 | 22.55 | 4,787,448 | -0.05(-0.21%) |
Oct 11, 2012 | 22.74 | 22.80 | 22.55 | 22.60 | 7,190,524 | +0.11(+0.49%) |
Oct 10, 2012 | 22.72 | 22.84 | 22.41 | 22.49 | 7,118,618 | -0.36(-1.59%) |
Oct 09, 2012 | 22.84 | 23.01 | 22.73 | 22.85 | 6,083,981 | +0.11(+0.48%) |
Oct 08, 2012 | 22.78 | 22.98 | 22.63 | 22.74 | 4,286,741 | -0.29(-1.28%) |
Oct 05, 2012 | 23.26 | 23.36 | 22.90 | 23.04 | 6,560,629 | -0.10(-0.41%) |
Oct 04, 2012 | 22.87 | 23.25 | 22.86 | 23.13 | 9,257,184 | +0.48(+2.11%) |
Oct 03, 2012 | 22.78 | 22.82 | 22.57 | 22.65 | 8,463,348 | -0.21(-0.93%) |
Oct 02, 2012 | 22.87 | 23.00 | 22.62 | 22.87 | 6,960,146 | +0.16(+0.69%) |
Oct 01, 2012 | 22.64 | 23.01 | 22.64 | 22.71 | 5,559,284 | +0.25(+1.10%) |
Sep 28, 2012 | 22.58 | 22.60 | 22.32 | 22.46 | 7,012,468 | -0.17(-0.76%) |
Sep 27, 2012 | 22.46 | 22.72 | 22.41 | 22.63 | 5,507,108 | +0.42(+1.88%) |
Sep 26, 2012 | 22.18 | 22.35 | 22.00 | 22.22 | 7,657,328 | -0.21(-0.95%) |
Sep 25, 2012 | 23.07 | 23.07 | 22.35 | 22.43 | 8,363,225 | -0.46(-2.00%) |
Sep 24, 2012 | 22.85 | 23.13 | 22.79 | 22.89 | 6,204,244 | -0.25(-1.06%) |
Sep 21, 2012 | 23.36 | 23.53 | 23.12 | 23.13 | 6,569,473 | -0.04(-0.18%) |
Sep 20, 2012 | 22.72 | 23.21 | 22.67 | 23.17 | 4,727,849 | +0.12(+0.53%) |
Sep 19, 2012 | 23.49 | 23.49 | 22.95 | 23.05 | 8,646,283 | -0.49(-2.09%) |
Sep 18, 2012 | 23.71 | 23.94 | 23.43 | 23.54 | 5,096,892 | -0.31(-1.29%) |
Sep 17, 2012 | 24.06 | 24.49 | 23.77 | 23.85 | 6,479,059 | -0.29(-1.22%) |
Sep 14, 2012 | 23.64 | 24.45 | 23.59 | 24.14 | 9,675,874 | +0.73(+3.13%) |
Sep 13, 2012 | 22.91 | 23.60 | 22.76 | 23.41 | 6,553,838 | +0.59(+2.58%) |
Sep 12, 2012 | 23.06 | 23.07 | 22.77 | 22.82 | 3,822,121 | -0.07(-0.30%) |
Sep 11, 2012 | 22.82 | 23.12 | 22.82 | 22.89 | 3,425,887 | +0.15(+0.66%) |
Sep 10, 2012 | 22.56 | 22.98 | 22.56 | 22.74 | 5,195,458 | -0.04(-0.18%) |
Sep 07, 2012 | 22.35 | 22.80 | 22.33 | 22.78 | 7,074,833 | +0.64(+2.90%) |
Sep 06, 2012 | 21.89 | 22.36 | 21.89 | 22.14 | 6,181,811 | +0.49(+2.24%) |
Sep 05, 2012 | 21.52 | 21.70 | 21.45 | 21.66 | 4,449,147 | +0.05(+0.25%) |