Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 21.64 | 21.65 | 21.30 | 21.42 | 14,419,276 | -0.33(-1.51%) |
Nov 29, 2012 | 21.89 | 22.05 | 21.71 | 21.75 | 11,083,980 | -0.04(-0.16%) |
Nov 28, 2012 | 21.23 | 21.79 | 21.23 | 21.79 | 9,798,656 | +0.47(+2.19%) |
Nov 27, 2012 | 21.11 | 21.54 | 21.11 | 21.32 | 9,710,947 | -0.14(-0.67%) |
Nov 26, 2012 | 20.98 | 21.47 | 20.96 | 21.46 | 13,711,874 | +0.20(+0.94%) |
Nov 23, 2012 | 21.10 | 21.27 | 21.07 | 21.26 | 3,813,115 | +0.25(+1.20%) |
Nov 21, 2012 | 21.00 | 21.06 | 20.87 | 21.01 | 8,376,131 | -0.00(-0.01%) |
Nov 20, 2012 | 21.17 | 21.21 | 20.94 | 21.01 | 10,355,015 | -0.16(-0.74%) |
Nov 19, 2012 | 20.55 | 21.17 | 20.54 | 21.17 | 11,900,968 | +0.82(+4.03%) |
Nov 16, 2012 | 20.18 | 20.38 | 20.09 | 20.35 | 13,639,400 | +0.39(+1.94%) |
Nov 15, 2012 | 19.84 | 20.05 | 19.80 | 19.96 | 8,832,788 | +0.05(+0.25%) |
Nov 14, 2012 | 20.21 | 20.21 | 19.70 | 19.91 | 14,805,874 | -0.19(-0.95%) |
Nov 13, 2012 | 20.04 | 20.36 | 20.01 | 20.10 | 8,209,746 | -0.18(-0.89%) |
Nov 12, 2012 | 20.33 | 20.48 | 20.21 | 20.28 | 6,801,349 | -0.00(-0.02%) |
Nov 09, 2012 | 20.15 | 20.44 | 20.15 | 20.29 | 8,814,241 | +0.10(+0.49%) |
Nov 08, 2012 | 20.76 | 20.79 | 20.19 | 20.19 | 11,887,431 | -0.61(-2.95%) |
Nov 07, 2012 | 21.04 | 21.07 | 20.80 | 20.80 | 8,707,855 | -0.33(-1.54%) |
Nov 06, 2012 | 20.91 | 21.13 | 20.82 | 21.13 | 8,900,590 | +0.19(+0.91%) |
Nov 05, 2012 | 20.78 | 20.98 | 20.74 | 20.94 | 6,652,013 | +0.16(+0.76%) |
Nov 02, 2012 | 21.03 | 21.26 | 20.77 | 20.78 | 8,263,401 | -0.18(-0.85%) |
Nov 01, 2012 | 20.20 | 21.01 | 20.20 | 20.96 | 16,215,322 | +0.87(+4.34%) |
Oct 31, 2012 | 20.01 | 20.17 | 19.95 | 20.08 | 10,384,264 | +0.05(+0.25%) |
Oct 26, 2012 | 20.02 | 20.03 | 20.03 | 20.03 | 56,621,980 | -0.04(-0.18%) |
Oct 25, 2012 | 20.45 | 20.55 | 20.03 | 20.07 | 11,397,458 | -0.35(-1.70%) |
Oct 24, 2012 | 20.60 | 20.62 | 20.32 | 20.41 | 11,315,437 | +0.02(+0.08%) |
Oct 23, 2012 | 20.62 | 20.71 | 20.38 | 20.40 | 10,675,036 | -0.80(-3.76%) |
Oct 19, 2012 | 21.44 | 21.56 | 21.12 | 21.20 | 10,625,931 | -0.25(-1.15%) |
Oct 18, 2012 | 21.47 | 21.55 | 21.32 | 21.44 | 8,848,140 | +0.00(+0.00%) |
Oct 17, 2012 | 21.30 | 21.54 | 21.30 | 21.44 | 8,105,829 | +0.07(+0.34%) |
Oct 16, 2012 | 21.16 | 21.45 | 21.13 | 21.37 | 11,388,731 | +0.36(+1.71%) |
Oct 15, 2012 | 20.81 | 21.06 | 20.74 | 21.01 | 8,563,019 | +0.26(+1.26%) |
Oct 12, 2012 | 20.89 | 20.98 | 20.73 | 20.75 | 7,436,003 | -0.11(-0.51%) |
Oct 11, 2012 | 20.80 | 20.98 | 20.78 | 20.86 | 9,002,813 | +0.15(+0.72%) |
Oct 10, 2012 | 20.85 | 20.98 | 20.69 | 20.71 | 8,200,118 | -0.06(-0.28%) |
Oct 09, 2012 | 20.86 | 21.03 | 20.75 | 20.76 | 11,123,516 | -0.11(-0.54%) |
Oct 08, 2012 | 20.88 | 21.05 | 20.82 | 20.88 | 6,413,090 | -0.05(-0.24%) |
Oct 05, 2012 | 21.13 | 21.21 | 20.85 | 20.93 | 10,518,630 | -0.15(-0.70%) |
Oct 04, 2012 | 20.73 | 21.09 | 20.66 | 21.07 | 14,856,581 | +0.46(+2.23%) |
Oct 03, 2012 | 20.86 | 21.00 | 20.58 | 20.61 | 16,793,376 | -0.25(-1.21%) |
Oct 02, 2012 | 21.11 | 21.14 | 20.79 | 20.87 | 12,732,984 | -0.13(-0.63%) |
Oct 01, 2012 | 20.86 | 21.14 | 20.80 | 21.00 | 12,599,560 | +0.14(+0.67%) |
Sep 28, 2012 | 20.45 | 21.14 | 20.39 | 20.86 | 31,118,698 | -0.24(-1.14%) |
Sep 27, 2012 | 21.05 | 21.24 | 20.80 | 21.10 | 21,830,740 | +0.11(+0.53%) |
Sep 26, 2012 | 20.87 | 21.14 | 20.73 | 20.99 | 13,497,231 | +0.09(+0.43%) |
Sep 25, 2012 | 20.92 | 21.18 | 20.88 | 20.90 | 18,131,068 | -0.05(-0.25%) |
Sep 24, 2012 | 21.01 | 21.18 | 20.66 | 20.95 | 13,451,047 | -0.26(-1.24%) |
Sep 21, 2012 | 21.44 | 21.44 | 21.14 | 21.21 | 15,547,006 | -0.04(-0.21%) |
Sep 20, 2012 | 21.63 | 21.63 | 21.18 | 21.26 | 14,618,095 | -0.21(-0.96%) |
Sep 19, 2012 | 22.03 | 22.09 | 21.45 | 21.46 | 21,237,270 | -0.01(-0.06%) |
Sep 18, 2012 | 21.47 | 21.59 | 21.33 | 21.48 | 15,471,720 | -0.05(-0.26%) |
Sep 17, 2012 | 21.17 | 21.55 | 21.12 | 21.53 | 10,668,802 | +0.29(+1.38%) |
Sep 14, 2012 | 21.74 | 21.78 | 21.07 | 21.24 | 26,040,884 | -0.56(-2.58%) |
Sep 13, 2012 | 21.83 | 21.93 | 21.60 | 21.80 | 19,708,522 | -0.36(-1.63%) |
Sep 12, 2012 | 21.94 | 22.18 | 21.85 | 22.16 | 10,462,849 | +0.25(+1.16%) |
Sep 11, 2012 | 21.85 | 22.02 | 21.78 | 21.91 | 11,193,357 | -0.08(-0.36%) |
Sep 10, 2012 | 21.81 | 22.18 | 21.76 | 21.99 | 9,871,035 | +0.16(+0.76%) |
Sep 07, 2012 | 21.83 | 21.92 | 21.73 | 21.82 | 7,953,090 | -0.04(-0.17%) |
Sep 06, 2012 | 21.48 | 21.88 | 21.42 | 21.86 | 10,340,369 | +0.46(+2.17%) |
Sep 05, 2012 | 21.43 | 21.49 | 21.31 | 21.39 | 7,152,825 | +0.02(+0.09%) |