Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 20.78 | 20.86 | 20.68 | 20.83 | 594,985 | +0.02(+0.08%) |
Nov 29, 2012 | 20.68 | 20.83 | 20.61 | 20.82 | 196,118 | +0.24(+1.14%) |
Nov 28, 2012 | 20.33 | 20.58 | 20.20 | 20.58 | 269,086 | +0.15(+0.73%) |
Nov 27, 2012 | 20.46 | 20.53 | 20.38 | 20.43 | 210,763 | -0.04(-0.21%) |
Nov 26, 2012 | 20.48 | 20.49 | 20.38 | 20.48 | 585,151 | -0.08(-0.38%) |
Nov 23, 2012 | 20.34 | 20.55 | 20.34 | 20.55 | 107,928 | +0.24(+1.20%) |
Nov 21, 2012 | 20.23 | 20.31 | 20.20 | 20.31 | 341,993 | +0.10(+0.47%) |
Nov 20, 2012 | 20.29 | 20.34 | 20.11 | 20.21 | 157,805 | -0.13(-0.64%) |
Nov 19, 2012 | 20.14 | 20.36 | 20.14 | 20.34 | 328,952 | +0.36(+1.79%) |
Nov 16, 2012 | 19.95 | 20.04 | 19.65 | 19.99 | 494,348 | +0.02(+0.09%) |
Nov 15, 2012 | 20.03 | 20.16 | 19.83 | 19.97 | 487,633 | -0.10(-0.48%) |
Nov 14, 2012 | 20.38 | 20.43 | 20.03 | 20.07 | 616,370 | -0.29(-1.41%) |
Nov 13, 2012 | 20.34 | 20.63 | 20.29 | 20.35 | 454,540 | -0.10(-0.47%) |
Nov 12, 2012 | 20.46 | 20.55 | 20.45 | 20.45 | 233,757 | +0.00(+0.00%) |
Nov 09, 2012 | 20.32 | 20.64 | 20.20 | 20.45 | 866,143 | +0.02(+0.09%) |
Nov 08, 2012 | 20.67 | 20.91 | 20.43 | 20.43 | 305,390 | -0.17(-0.80%) |
Nov 07, 2012 | 20.95 | 20.95 | 20.53 | 20.60 | 620,704 | -0.59(-2.80%) |
Nov 06, 2012 | 21.19 | 21.25 | 21.05 | 21.19 | 663,527 | +0.00(+0.00%) |
Nov 05, 2012 | 21.21 | 21.26 | 20.99 | 21.19 | 693,782 | -0.04(-0.21%) |
Nov 02, 2012 | 21.43 | 21.48 | 21.21 | 21.23 | 1,481,179 | -0.14(-0.65%) |
Nov 01, 2012 | 21.34 | 21.47 | 21.26 | 21.37 | 1,554,277 | +0.07(+0.33%) |
Oct 31, 2012 | 21.48 | 21.48 | 21.23 | 21.30 | 1,037,405 | -0.02(-0.08%) |
Oct 26, 2012 | 21.21 | 21.32 | 21.32 | 21.32 | 208,048 | +0.10(+0.45%) |
Oct 25, 2012 | 21.43 | 21.48 | 21.16 | 21.23 | 490,823 | -0.12(-0.57%) |
Oct 24, 2012 | 21.36 | 21.43 | 21.23 | 21.35 | 929,555 | +0.01(+0.04%) |
Oct 23, 2012 | 21.31 | 21.50 | 21.14 | 21.34 | 1,976,137 | -0.41(-1.89%) |
Oct 19, 2012 | 22.16 | 22.16 | 21.72 | 21.75 | 282,027 | -0.40(-1.81%) |
Oct 18, 2012 | 22.09 | 22.34 | 22.09 | 22.15 | 393,637 | +0.03(+0.12%) |
Oct 17, 2012 | 22.01 | 22.16 | 21.98 | 22.12 | 181,911 | +0.14(+0.63%) |
Oct 16, 2012 | 22.11 | 22.11 | 21.93 | 21.98 | 284,575 | +0.10(+0.48%) |
Oct 15, 2012 | 22.05 | 22.05 | 21.84 | 21.88 | 300,258 | -0.07(-0.32%) |
Oct 12, 2012 | 22.10 | 22.12 | 21.90 | 21.95 | 362,672 | -0.12(-0.55%) |
Oct 11, 2012 | 22.25 | 22.34 | 22.01 | 22.07 | 202,824 | +0.05(+0.24%) |
Oct 10, 2012 | 22.04 | 22.11 | 21.91 | 22.02 | 354,055 | -0.01(-0.04%) |
Oct 09, 2012 | 22.38 | 22.39 | 22.01 | 22.03 | 734,771 | -0.34(-1.52%) |
Oct 08, 2012 | 22.43 | 22.46 | 22.31 | 22.37 | 811,435 | -0.10(-0.47%) |
Oct 05, 2012 | 22.39 | 22.60 | 22.39 | 22.47 | 1,553,826 | +0.14(+0.63%) |
Oct 04, 2012 | 22.25 | 22.33 | 22.10 | 22.33 | 512,142 | +0.16(+0.71%) |
Oct 03, 2012 | 22.31 | 22.31 | 21.95 | 22.18 | 420,134 | -0.09(-0.39%) |
Oct 02, 2012 | 22.25 | 22.41 | 22.18 | 22.26 | 473,520 | +0.10(+0.43%) |
Oct 01, 2012 | 22.36 | 22.43 | 22.12 | 22.17 | 1,287,931 | -0.10(-0.47%) |
Sep 28, 2012 | 22.39 | 22.46 | 22.24 | 22.27 | 644,327 | -0.19(-0.85%) |
Sep 27, 2012 | 22.43 | 22.53 | 22.32 | 22.46 | 339,140 | +0.17(+0.74%) |
Sep 26, 2012 | 22.46 | 22.46 | 22.19 | 22.30 | 1,353,557 | -0.03(-0.16%) |
Sep 25, 2012 | 22.68 | 22.71 | 22.32 | 22.33 | 463,394 | -0.24(-1.05%) |
Sep 24, 2012 | 22.54 | 22.69 | 22.41 | 22.57 | 1,215,503 | -0.10(-0.42%) |
Sep 21, 2012 | 22.54 | 22.77 | 22.51 | 22.67 | 1,141,489 | +0.26(+1.16%) |
Sep 20, 2012 | 22.21 | 22.47 | 22.17 | 22.41 | 585,584 | +0.11(+0.47%) |
Sep 19, 2012 | 22.08 | 22.39 | 22.03 | 22.30 | 881,578 | +0.22(+0.98%) |
Sep 18, 2012 | 21.93 | 22.08 | 21.90 | 22.08 | 393,837 | +0.09(+0.39%) |
Sep 17, 2012 | 21.89 | 22.00 | 21.86 | 22.00 | 759,114 | +0.04(+0.20%) |
Sep 14, 2012 | 22.12 | 22.18 | 21.86 | 21.95 | 895,941 | -0.16(-0.71%) |
Sep 13, 2012 | 21.86 | 22.20 | 21.82 | 22.11 | 322,416 | +0.23(+1.07%) |
Sep 12, 2012 | 21.73 | 21.88 | 21.70 | 21.88 | 454,367 | +0.25(+1.16%) |
Sep 11, 2012 | 21.54 | 21.68 | 21.53 | 21.62 | 258,981 | +0.10(+0.44%) |
Sep 10, 2012 | 21.55 | 21.70 | 21.50 | 21.53 | 230,832 | +0.02(+0.08%) |
Sep 07, 2012 | 21.53 | 21.53 | 21.35 | 21.51 | 859,337 | +0.04(+0.20%) |
Sep 06, 2012 | 21.23 | 21.54 | 21.23 | 21.47 | 177,262 | +0.31(+1.48%) |
Sep 05, 2012 | 21.08 | 21.22 | 21.03 | 21.16 | 690,152 | +0.11(+0.54%) |