Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 21.61 | 21.96 | 21.57 | 21.93 | 41,019,496 | +0.36(+1.68%) |
Nov 29, 2012 | 21.46 | 21.63 | 21.36 | 21.57 | 31,593,294 | +0.08(+0.38%) |
Nov 28, 2012 | 21.15 | 21.56 | 21.10 | 21.49 | 34,469,768 | +0.32(+1.53%) |
Nov 27, 2012 | 21.29 | 21.37 | 21.15 | 21.16 | 24,243,312 | -0.12(-0.59%) |
Nov 26, 2012 | 21.36 | 21.39 | 21.15 | 21.29 | 29,796,418 | -0.09(-0.41%) |
Nov 23, 2012 | 21.11 | 21.39 | 20.97 | 21.38 | 16,862,872 | +0.40(+1.90%) |
Nov 21, 2012 | 20.97 | 21.03 | 20.91 | 20.98 | 23,128,550 | -0.03(-0.16%) |
Nov 20, 2012 | 21.08 | 21.08 | 20.84 | 21.01 | 30,851,518 | -0.01(-0.03%) |
Nov 19, 2012 | 20.75 | 21.05 | 20.60 | 21.02 | 42,152,240 | +0.30(+1.45%) |
Nov 16, 2012 | 20.89 | 20.92 | 20.67 | 20.72 | 40,254,136 | -0.21(-1.00%) |
Nov 15, 2012 | 21.21 | 21.22 | 20.66 | 20.93 | 75,689,448 | -0.79(-3.63%) |
Nov 14, 2012 | 21.88 | 21.92 | 21.64 | 21.71 | 29,850,454 | -0.15(-0.70%) |
Nov 13, 2012 | 21.92 | 22.02 | 21.67 | 21.87 | 29,291,818 | -0.20(-0.92%) |
Nov 12, 2012 | 22.01 | 22.11 | 21.89 | 22.07 | 14,392,930 | +0.05(+0.23%) |
Nov 09, 2012 | 21.96 | 22.11 | 21.90 | 22.02 | 22,631,516 | -0.05(-0.23%) |
Nov 08, 2012 | 22.23 | 22.53 | 22.07 | 22.07 | 23,436,138 | -0.19(-0.86%) |
Nov 07, 2012 | 22.36 | 22.50 | 22.18 | 22.26 | 22,363,394 | -0.20(-0.88%) |
Nov 06, 2012 | 22.29 | 22.62 | 22.27 | 22.46 | 17,517,874 | +0.19(+0.85%) |
Nov 05, 2012 | 22.13 | 22.29 | 22.12 | 22.27 | 15,640,415 | +0.11(+0.51%) |
Nov 02, 2012 | 22.37 | 22.40 | 22.14 | 22.16 | 28,126,440 | -0.21(-0.93%) |
Nov 01, 2012 | 22.88 | 22.89 | 22.27 | 22.37 | 42,510,616 | -0.48(-2.09%) |
Oct 31, 2012 | 22.91 | 23.05 | 22.57 | 22.84 | 22,212,590 | -0.03(-0.12%) |
Oct 26, 2012 | 22.90 | 22.87 | 22.87 | 22.87 | 14,603,559 | -0.06(-0.28%) |
Oct 25, 2012 | 22.93 | 22.99 | 22.80 | 22.94 | 14,557,402 | +0.15(+0.67%) |
Oct 24, 2012 | 22.82 | 22.84 | 22.69 | 22.78 | 15,001,292 | +0.02(+0.08%) |
Oct 23, 2012 | 22.85 | 22.99 | 22.69 | 22.77 | 19,158,198 | -0.26(-1.14%) |
Oct 19, 2012 | 23.32 | 23.36 | 22.97 | 23.03 | 22,801,118 | -0.29(-1.23%) |
Oct 18, 2012 | 23.45 | 23.52 | 23.19 | 23.31 | 23,992,780 | -0.14(-0.61%) |
Oct 17, 2012 | 23.55 | 23.60 | 23.29 | 23.46 | 24,611,572 | +0.04(+0.16%) |
Oct 16, 2012 | 23.63 | 23.63 | 23.35 | 23.42 | 20,722,282 | -0.07(-0.31%) |
Oct 15, 2012 | 23.10 | 23.55 | 23.01 | 23.49 | 31,645,478 | +0.41(+1.77%) |
Oct 12, 2012 | 22.97 | 23.15 | 22.93 | 23.08 | 26,368,738 | +0.24(+1.07%) |
Oct 11, 2012 | 23.33 | 23.33 | 22.82 | 22.84 | 27,341,274 | -0.12(-0.54%) |
Oct 10, 2012 | 22.73 | 23.39 | 22.73 | 22.97 | 63,592,188 | +0.39(+1.73%) |
Oct 09, 2012 | 22.89 | 22.95 | 22.57 | 22.58 | 27,280,968 | -0.34(-1.48%) |
Oct 08, 2012 | 22.89 | 23.01 | 22.86 | 22.91 | 14,924,378 | +0.04(+0.16%) |
Oct 05, 2012 | 22.82 | 22.99 | 22.80 | 22.88 | 17,093,306 | +0.12(+0.55%) |
Oct 04, 2012 | 22.69 | 22.84 | 22.69 | 22.75 | 16,422,670 | +0.16(+0.70%) |
Oct 03, 2012 | 22.54 | 22.76 | 22.46 | 22.59 | 26,719,228 | +0.14(+0.61%) |
Oct 02, 2012 | 22.53 | 22.64 | 22.42 | 22.46 | 13,491,962 | -0.09(-0.40%) |
Oct 01, 2012 | 22.47 | 22.68 | 22.47 | 22.55 | 15,310,942 | +0.08(+0.34%) |
Sep 28, 2012 | 22.49 | 22.55 | 22.36 | 22.47 | 19,776,628 | -0.05(-0.24%) |
Sep 27, 2012 | 22.65 | 22.69 | 22.48 | 22.53 | 17,604,570 | -0.06(-0.28%) |
Sep 26, 2012 | 22.58 | 22.79 | 22.58 | 22.59 | 15,779,863 | -0.02(-0.09%) |
Sep 25, 2012 | 22.81 | 22.85 | 22.61 | 22.61 | 20,821,254 | -0.15(-0.64%) |
Sep 24, 2012 | 22.59 | 22.83 | 22.59 | 22.76 | 14,494,363 | +0.09(+0.39%) |
Sep 21, 2012 | 22.83 | 22.87 | 22.63 | 22.67 | 34,699,240 | -0.09(-0.40%) |
Sep 20, 2012 | 22.63 | 22.78 | 22.63 | 22.76 | 14,853,812 | +0.12(+0.51%) |
Sep 19, 2012 | 22.61 | 22.73 | 22.53 | 22.65 | 18,573,602 | +0.13(+0.57%) |
Sep 18, 2012 | 22.49 | 22.59 | 22.44 | 22.52 | 17,428,658 | -0.01(-0.05%) |
Sep 17, 2012 | 22.64 | 22.74 | 22.49 | 22.53 | 22,510,324 | -0.16(-0.68%) |
Sep 14, 2012 | 22.79 | 22.84 | 22.61 | 22.69 | 28,034,586 | -0.19(-0.85%) |
Sep 13, 2012 | 22.52 | 22.90 | 22.52 | 22.88 | 24,325,548 | +0.33(+1.44%) |
Sep 12, 2012 | 22.55 | 22.64 | 22.46 | 22.55 | 14,113,729 | +0.00(+0.01%) |
Sep 11, 2012 | 22.45 | 22.66 | 22.40 | 22.55 | 17,376,990 | +0.17(+0.75%) |
Sep 10, 2012 | 22.50 | 22.57 | 22.38 | 22.38 | 21,343,690 | -0.09(-0.42%) |
Sep 07, 2012 | 22.75 | 22.78 | 22.38 | 22.48 | 21,744,458 | -0.30(-1.32%) |
Sep 06, 2012 | 22.53 | 22.78 | 22.48 | 22.78 | 21,373,552 | +0.38(+1.71%) |
Sep 05, 2012 | 22.49 | 22.52 | 22.34 | 22.40 | 26,153,830 | +0.01(+0.05%) |