Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 22.81 | 22.90 | 22.71 | 22.76 | 461,621 | +0.01(+0.04%) |
Nov 29, 2012 | 22.93 | 23.00 | 22.54 | 22.75 | 453,650 | -0.04(-0.18%) |
Nov 28, 2012 | 22.74 | 22.95 | 22.44 | 22.79 | 216,244 | -0.01(-0.04%) |
Nov 27, 2012 | 23.03 | 23.06 | 22.80 | 22.80 | 185,383 | -0.28(-1.21%) |
Nov 26, 2012 | 22.95 | 23.08 | 22.88 | 23.08 | 452,967 | +0.14(+0.61%) |
Nov 24, 2012 | 23.00 | 23.19 | 22.77 | 22.94 | 243,413 | +0.00(+0.00%) |
Nov 23, 2012 | 23.00 | 23.19 | 22.77 | 22.94 | 243,413 | -0.01(-0.04%) |
Nov 22, 2012 | 22.66 | 22.98 | 22.66 | 22.95 | 267,189 | +0.19(+0.83%) |
Nov 21, 2012 | 22.51 | 22.98 | 22.51 | 22.76 | 378,762 | -0.05(-0.22%) |
Nov 20, 2012 | 22.97 | 23.02 | 22.61 | 22.81 | 206,128 | -0.05(-0.22%) |
Nov 19, 2012 | 22.83 | 22.95 | 22.61 | 22.86 | 265,051 | +0.35(+1.55%) |
Nov 16, 2012 | 22.15 | 22.55 | 21.81 | 22.51 | 265,191 | +0.24(+1.08%) |
Nov 15, 2012 | 22.28 | 22.54 | 21.93 | 22.27 | 462,086 | -0.18(-0.80%) |
Nov 14, 2012 | 22.49 | 22.55 | 22.12 | 22.45 | 775,971 | +0.01(+0.04%) |
Nov 13, 2012 | 22.55 | 22.58 | 22.40 | 22.44 | 455,154 | -0.05(-0.22%) |
Nov 12, 2012 | 23.16 | 23.16 | 22.40 | 22.49 | 244,776 | -0.51(-2.22%) |
Nov 09, 2012 | 22.49 | 23.28 | 22.45 | 23.00 | 381,266 | +0.44(+1.95%) |
Nov 08, 2012 | 24.00 | 24.35 | 22.44 | 22.56 | 654,953 | -1.13(-4.77%) |
Nov 07, 2012 | 23.88 | 23.89 | 23.13 | 23.69 | 294,871 | -0.15(-0.63%) |
Nov 06, 2012 | 23.95 | 23.93 | 23.58 | 23.84 | 159,098 | +0.26(+1.10%) |
Nov 05, 2012 | 23.50 | 23.85 | 23.50 | 23.58 | 163,938 | +0.13(+0.55%) |
Nov 02, 2012 | 23.82 | 23.95 | 23.41 | 23.45 | 225,053 | -0.26(-1.10%) |
Nov 01, 2012 | 23.33 | 23.85 | 23.31 | 23.71 | 249,911 | +0.26(+1.11%) |
Oct 31, 2012 | 23.23 | 23.57 | 23.03 | 23.45 | 299,251 | +0.45(+1.96%) |
Oct 30, 2012 | 23.41 | 23.70 | 23.00 | 23.00 | 171,991 | -0.36(-1.54%) |
Oct 29, 2012 | 23.35 | 23.67 | 23.11 | 23.36 | 128,956 | +0.02(+0.09%) |
Oct 26, 2012 | 23.10 | 23.63 | 22.96 | 23.34 | 437,934 | +0.24(+1.04%) |
Oct 25, 2012 | 23.41 | 23.60 | 22.65 | 23.10 | 681,745 | -0.24(-1.03%) |
Oct 24, 2012 | 23.62 | 23.64 | 23.27 | 23.34 | 563,394 | -0.29(-1.23%) |
Oct 23, 2012 | 23.50 | 23.64 | 23.21 | 23.63 | 666,816 | -0.45(-1.87%) |
Oct 19, 2012 | 24.10 | 24.34 | 23.70 | 24.08 | 829,562 | -0.09(-0.37%) |
Oct 18, 2012 | 23.85 | 24.24 | 23.80 | 24.17 | 1,424,949 | +0.34(+1.43%) |
Oct 17, 2012 | 23.60 | 23.86 | 23.51 | 23.83 | 542,706 | +0.19(+0.80%) |
Oct 16, 2012 | 23.18 | 23.70 | 23.16 | 23.64 | 673,268 | +0.52(+2.25%) |
Oct 15, 2012 | 23.00 | 23.19 | 22.88 | 23.12 | 250,486 | +0.22(+0.96%) |
Oct 12, 2012 | 22.61 | 22.95 | 22.61 | 22.90 | 223,882 | +0.20(+0.88%) |
Oct 11, 2012 | 23.28 | 23.28 | 22.45 | 22.70 | 1,208,993 | -0.42(-1.82%) |
Oct 10, 2012 | 24.18 | 24.18 | 22.76 | 23.12 | 1,170,883 | -1.06(-4.38%) |
Oct 09, 2012 | 24.16 | 24.20 | 23.99 | 24.18 | 247,044 | +0.08(+0.33%) |
Oct 05, 2012 | 24.10 | 24.10 | 24.10 | 0 | -0.05(-0.21%) | |
Oct 04, 2012 | 24.10 | 24.21 | 23.85 | 24.15 | 380,918 | +0.20(+0.84%) |
Oct 03, 2012 | 24.32 | 24.38 | 23.85 | 23.95 | 482,329 | -0.20(-0.83%) |
Oct 02, 2012 | 23.96 | 24.57 | 23.96 | 24.15 | 568,984 | +0.25(+1.05%) |
Oct 01, 2012 | 24.00 | 24.33 | 23.73 | 23.90 | 655,911 | +0.06(+0.25%) |
Sep 28, 2012 | 24.50 | 24.50 | 23.46 | 23.84 | 1,066,176 | -0.71(-2.89%) |
Sep 27, 2012 | 24.65 | 24.79 | 24.47 | 24.55 | 371,115 | +0.00(+0.00%) |
Sep 26, 2012 | 24.83 | 24.85 | 24.47 | 24.55 | 486,225 | -0.64(-2.54%) |
Sep 25, 2012 | 25.21 | 25.33 | 24.63 | 25.19 | 582,590 | -0.13(-0.51%) |
Sep 24, 2012 | 25.90 | 25.90 | 25.02 | 25.32 | 295,610 | -0.58(-2.24%) |
Sep 21, 2012 | 26.00 | 26.25 | 25.63 | 25.90 | 664,492 | +0.15(+0.58%) |
Sep 20, 2012 | 26.55 | 26.74 | 25.46 | 25.75 | 914,351 | -0.90(-3.38%) |
Sep 19, 2012 | 26.50 | 26.73 | 26.46 | 26.65 | 321,286 | +0.10(+0.38%) |
Sep 18, 2012 | 26.25 | 26.90 | 26.01 | 26.55 | 629,175 | +0.30(+1.14%) |
Sep 17, 2012 | 26.00 | 26.64 | 25.85 | 26.25 | 939,105 | +0.27(+1.04%) |
Sep 14, 2012 | 24.60 | 26.19 | 24.60 | 25.98 | 688,814 | +1.46(+5.95%) |
Sep 13, 2012 | 23.80 | 24.65 | 23.74 | 24.52 | 423,007 | +0.69(+2.90%) |
Sep 12, 2012 | 23.92 | 24.15 | 23.74 | 23.83 | 425,533 | +0.10(+0.42%) |
Sep 11, 2012 | 23.64 | 24.11 | 23.57 | 23.73 | 573,444 | +0.11(+0.47%) |
Sep 10, 2012 | 23.60 | 23.75 | 23.55 | 23.62 | 574,048 | +0.20(+0.85%) |
Sep 07, 2012 | 23.65 | 23.87 | 23.24 | 23.42 | 701,760 | -0.21(-0.89%) |
Sep 06, 2012 | 22.91 | 23.78 | 22.91 | 23.63 | 653,141 | +0.78(+3.41%) |
Sep 05, 2012 | 22.91 | 23.28 | 22.74 | 22.85 | 578,864 | -0.05(-0.22%) |