Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 18.09 | 18.11 | 17.66 | 17.94 | 7,478,763 | -0.20(-1.10%) |
Nov 29, 2012 | 18.34 | 18.39 | 17.74 | 18.14 | 10,540,768 | -0.18(-0.98%) |
Nov 28, 2012 | 17.48 | 18.75 | 17.41 | 18.32 | 16,660,011 | +0.80(+4.57%) |
Nov 27, 2012 | 17.19 | 17.67 | 17.18 | 17.52 | 9,978,658 | +0.29(+1.68%) |
Nov 26, 2012 | 17.37 | 17.48 | 16.94 | 17.23 | 8,647,124 | -0.06(-0.35%) |
Nov 23, 2012 | 17.82 | 17.93 | 17.09 | 17.29 | 6,177,735 | +0.04(+0.23%) |
Nov 21, 2012 | 17.23 | 17.48 | 16.92 | 17.25 | 8,548,817 | +0.01(+0.06%) |
Nov 20, 2012 | 16.90 | 17.73 | 16.75 | 17.24 | 15,227,288 | +0.49(+2.93%) |
Nov 19, 2012 | 16.77 | 17.02 | 16.61 | 16.75 | 8,270,824 | +0.47(+2.89%) |
Nov 16, 2012 | 16.51 | 16.58 | 15.69 | 16.28 | 16,053,540 | -0.22(-1.33%) |
Nov 15, 2012 | 16.84 | 16.96 | 16.31 | 16.50 | 13,035,707 | -0.39(-2.31%) |
Nov 14, 2012 | 17.37 | 17.90 | 16.81 | 16.89 | 12,856,441 | -0.51(-2.93%) |
Nov 13, 2012 | 18.03 | 18.20 | 17.27 | 17.40 | 17,129,752 | -0.57(-3.17%) |
Nov 12, 2012 | 20.32 | 20.43 | 17.90 | 17.97 | 29,591,700 | -2.67(-12.94%) |
Nov 09, 2012 | 19.54 | 21.48 | 19.52 | 20.64 | 41,542,364 | -1.05(-4.84%) |
Nov 08, 2012 | 22.78 | 22.80 | 21.32 | 21.69 | 19,413,174 | -1.11(-4.87%) |
Nov 07, 2012 | 23.30 | 23.32 | 22.65 | 22.80 | 8,222,591 | -0.73(-3.10%) |
Nov 06, 2012 | 23.32 | 23.89 | 23.20 | 23.53 | 5,892,579 | +0.18(+0.77%) |
Nov 05, 2012 | 23.54 | 23.92 | 23.27 | 23.35 | 6,435,172 | -0.35(-1.48%) |
Nov 02, 2012 | 24.50 | 24.57 | 23.50 | 23.70 | 4,972,563 | -0.56(-2.31%) |
Nov 01, 2012 | 24.30 | 24.72 | 24.01 | 24.26 | 5,755,342 | +0.25(+1.04%) |
Oct 31, 2012 | 25.40 | 25.61 | 23.93 | 24.01 | 7,351,141 | -1.45(-5.70%) |
Oct 26, 2012 | 25.04 | 25.46 | 25.46 | 25.46 | 4,199,300 | +0.33(+1.31%) |
Oct 25, 2012 | 25.02 | 25.37 | 24.60 | 25.13 | 3,030,547 | +0.42(+1.70%) |
Oct 24, 2012 | 25.78 | 25.78 | 24.71 | 24.71 | 4,304,551 | -0.91(-3.55%) |
Oct 23, 2012 | 25.76 | 25.96 | 24.91 | 25.62 | 4,225,989 | -0.39(-1.50%) |
Oct 19, 2012 | 26.83 | 26.83 | 25.71 | 26.01 | 3,967,312 | -0.81(-3.02%) |
Oct 18, 2012 | 26.50 | 26.97 | 26.41 | 26.82 | 4,273,947 | +0.24(+0.90%) |
Oct 17, 2012 | 26.20 | 27.00 | 25.92 | 26.58 | 6,944,188 | +0.46(+1.76%) |
Oct 16, 2012 | 26.03 | 26.32 | 25.94 | 26.12 | 3,320,717 | +0.24(+0.93%) |
Oct 15, 2012 | 26.03 | 26.34 | 25.61 | 25.88 | 3,694,052 | -0.15(-0.58%) |
Oct 12, 2012 | 26.18 | 26.58 | 25.64 | 26.03 | 7,024,270 | -0.15(-0.57%) |
Oct 11, 2012 | 24.69 | 26.20 | 24.63 | 26.18 | 14,783,739 | +2.03(+8.41%) |
Oct 10, 2012 | 24.34 | 24.48 | 24.13 | 24.15 | 2,809,626 | -0.24(-0.98%) |
Oct 09, 2012 | 23.87 | 24.62 | 23.85 | 24.39 | 7,784,430 | +0.46(+1.92%) |
Oct 08, 2012 | 23.81 | 24.04 | 23.68 | 23.93 | 3,407,542 | -0.03(-0.13%) |
Oct 05, 2012 | 23.99 | 24.26 | 23.84 | 23.96 | 5,245,504 | +0.19(+0.80%) |
Oct 04, 2012 | 24.09 | 24.15 | 23.50 | 23.77 | 4,596,871 | -0.12(-0.50%) |
Oct 03, 2012 | 23.57 | 24.32 | 23.57 | 23.89 | 5,184,109 | +0.33(+1.40%) |
Oct 02, 2012 | 24.63 | 24.63 | 23.20 | 23.56 | 14,339,200 | -1.02(-4.15%) |
Oct 01, 2012 | 24.53 | 25.43 | 24.48 | 24.58 | 7,598,860 | +0.29(+1.19%) |
Sep 28, 2012 | 24.39 | 24.60 | 24.17 | 24.29 | 4,511,384 | -0.16(-0.65%) |
Sep 27, 2012 | 24.61 | 24.90 | 24.36 | 24.45 | 4,468,961 | -0.10(-0.41%) |
Sep 26, 2012 | 24.62 | 25.06 | 23.58 | 24.55 | 9,429,674 | -0.12(-0.49%) |
Sep 25, 2012 | 24.63 | 25.13 | 24.63 | 24.67 | 10,029,881 | +0.02(+0.08%) |
Sep 24, 2012 | 25.68 | 25.89 | 24.50 | 24.65 | 9,682,522 | -1.24(-4.79%) |
Sep 21, 2012 | 26.08 | 26.36 | 25.59 | 25.89 | 8,753,331 | +0.06(+0.23%) |
Sep 20, 2012 | 27.15 | 27.78 | 25.82 | 25.83 | 24,847,672 | -3.26(-11.21%) |
Sep 19, 2012 | 29.17 | 32.55 | 28.83 | 29.09 | 24,525,890 | +0.03(+0.10%) |
Sep 18, 2012 | 28.76 | 29.20 | 28.45 | 29.06 | 5,144,919 | +0.22(+0.76%) |
Sep 17, 2012 | 28.84 | 29.04 | 28.49 | 28.84 | 5,312,525 | +0.02(+0.07%) |
Sep 14, 2012 | 28.53 | 29.43 | 28.32 | 28.82 | 8,395,559 | +0.16(+0.56%) |
Sep 13, 2012 | 29.05 | 29.33 | 28.11 | 28.66 | 6,364,221 | -0.39(-1.34%) |
Sep 12, 2012 | 29.54 | 29.87 | 28.95 | 29.05 | 4,755,989 | -0.42(-1.43%) |
Sep 11, 2012 | 28.70 | 29.66 | 28.64 | 29.47 | 8,567,504 | +0.77(+2.68%) |
Sep 10, 2012 | 28.51 | 28.85 | 28.16 | 28.70 | 6,696,619 | +0.20(+0.70%) |
Sep 07, 2012 | 28.08 | 28.75 | 27.50 | 28.50 | 7,321,219 | +0.53(+1.89%) |
Sep 06, 2012 | 26.54 | 28.07 | 26.46 | 27.97 | 9,531,055 | +1.54(+5.83%) |
Sep 05, 2012 | 25.88 | 27.06 | 25.76 | 26.43 | 7,871,058 | +0.47(+1.81%) |