Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 22.16 | 22.40 | 22.13 | 22.38 | 8,021,341 | +0.25(+1.11%) |
Nov 29, 2012 | 22.19 | 22.27 | 22.09 | 22.13 | 8,759,732 | -0.10(-0.43%) |
Nov 28, 2012 | 21.83 | 22.23 | 21.75 | 22.23 | 16,354,914 | +0.07(+0.31%) |
Nov 27, 2012 | 22.25 | 22.36 | 22.13 | 22.16 | 6,136,774 | -0.13(-0.59%) |
Nov 26, 2012 | 22.35 | 22.35 | 22.17 | 22.29 | 8,087,403 | -0.23(-1.01%) |
Nov 23, 2012 | 22.41 | 22.53 | 22.37 | 22.51 | 4,224,128 | +0.23(+1.01%) |
Nov 21, 2012 | 22.17 | 22.31 | 22.09 | 22.29 | 8,060,320 | +0.20(+0.92%) |
Nov 20, 2012 | 22.16 | 22.23 | 21.93 | 22.09 | 8,769,477 | -0.01(-0.02%) |
Nov 19, 2012 | 21.92 | 22.10 | 21.83 | 22.09 | 10,852,081 | +0.64(+3.00%) |
Nov 16, 2012 | 21.51 | 21.54 | 21.21 | 21.45 | 12,346,110 | -0.14(-0.67%) |
Nov 15, 2012 | 21.52 | 22.00 | 21.47 | 21.59 | 14,673,947 | +0.07(+0.35%) |
Nov 14, 2012 | 21.90 | 21.90 | 21.49 | 21.52 | 7,602,410 | -0.20(-0.94%) |
Nov 13, 2012 | 21.67 | 21.94 | 21.65 | 21.72 | 8,704,695 | -0.22(-1.00%) |
Nov 12, 2012 | 22.03 | 22.03 | 21.80 | 21.94 | 6,508,259 | +0.06(+0.27%) |
Nov 09, 2012 | 21.84 | 22.09 | 21.81 | 21.88 | 7,902,471 | +0.02(+0.07%) |
Nov 08, 2012 | 22.27 | 22.42 | 21.86 | 21.87 | 14,509,446 | -0.56(-2.48%) |
Nov 07, 2012 | 22.53 | 22.57 | 22.21 | 22.42 | 23,081,542 | -0.38(-1.67%) |
Nov 06, 2012 | 22.43 | 22.83 | 22.41 | 22.80 | 11,036,358 | +0.45(+2.04%) |
Nov 05, 2012 | 22.30 | 22.43 | 22.23 | 22.35 | 12,034,089 | -0.16(-0.71%) |
Nov 02, 2012 | 22.70 | 22.74 | 22.48 | 22.51 | 9,462,308 | -0.25(-1.12%) |
Nov 01, 2012 | 22.86 | 22.88 | 22.72 | 22.76 | 11,516,678 | +0.07(+0.30%) |
Oct 31, 2012 | 22.93 | 22.99 | 22.64 | 22.69 | 17,243,978 | +0.61(+2.78%) |
Oct 26, 2012 | 22.14 | 22.08 | 22.08 | 22.08 | 8,324,691 | -0.02(-0.10%) |
Oct 25, 2012 | 22.17 | 22.22 | 21.98 | 22.10 | 8,533,140 | +0.00(+0.00%) |
Oct 24, 2012 | 22.03 | 22.21 | 21.98 | 22.10 | 11,695,484 | +0.20(+0.89%) |
Oct 23, 2012 | 22.17 | 22.17 | 21.84 | 21.90 | 16,361,953 | -0.90(-3.94%) |
Oct 19, 2012 | 23.11 | 23.11 | 22.70 | 22.80 | 10,583,553 | -0.23(-0.99%) |
Oct 18, 2012 | 23.06 | 23.23 | 22.76 | 23.03 | 29,454,748 | -0.01(-0.02%) |
Oct 17, 2012 | 23.05 | 23.10 | 22.85 | 23.04 | 20,045,042 | +0.66(+2.93%) |
Oct 16, 2012 | 22.21 | 22.40 | 22.18 | 22.38 | 9,000,041 | +0.39(+1.78%) |
Oct 15, 2012 | 22.02 | 22.07 | 21.83 | 21.99 | 8,267,500 | -0.15(-0.67%) |
Oct 12, 2012 | 22.21 | 22.28 | 21.99 | 22.14 | 7,054,605 | -0.15(-0.66%) |
Oct 11, 2012 | 22.33 | 22.47 | 22.26 | 22.29 | 6,200,418 | +0.17(+0.79%) |
Oct 10, 2012 | 22.16 | 22.33 | 22.07 | 22.11 | 6,643,563 | -0.12(-0.55%) |
Oct 09, 2012 | 22.36 | 22.62 | 22.14 | 22.23 | 7,233,405 | -0.13(-0.57%) |
Oct 08, 2012 | 22.20 | 22.38 | 22.17 | 22.36 | 4,561,526 | +0.06(+0.26%) |
Oct 05, 2012 | 22.49 | 22.59 | 22.28 | 22.30 | 6,064,259 | -0.22(-0.99%) |
Oct 04, 2012 | 22.20 | 22.53 | 22.18 | 22.52 | 11,970,148 | +0.17(+0.76%) |
Oct 03, 2012 | 22.49 | 22.55 | 22.29 | 22.35 | 7,647,124 | -0.24(-1.08%) |
Oct 02, 2012 | 22.50 | 22.60 | 22.40 | 22.60 | 10,768,357 | +0.26(+1.16%) |
Oct 01, 2012 | 22.44 | 22.67 | 22.33 | 22.34 | 7,929,241 | -0.07(-0.33%) |
Sep 28, 2012 | 22.59 | 22.61 | 22.34 | 22.41 | 6,474,313 | -0.36(-1.58%) |
Sep 27, 2012 | 22.68 | 22.78 | 22.57 | 22.77 | 6,483,639 | +0.35(+1.58%) |
Sep 26, 2012 | 22.66 | 22.72 | 22.38 | 22.42 | 7,478,791 | -0.34(-1.49%) |
Sep 25, 2012 | 23.00 | 23.07 | 22.75 | 22.76 | 9,444,640 | -0.13(-0.58%) |
Sep 24, 2012 | 22.75 | 22.89 | 22.66 | 22.89 | 6,616,099 | +0.14(+0.60%) |
Sep 21, 2012 | 22.89 | 22.96 | 22.73 | 22.75 | 6,366,299 | -0.15(-0.67%) |
Sep 20, 2012 | 22.79 | 22.97 | 22.58 | 22.90 | 9,020,225 | +0.11(+0.46%) |
Sep 19, 2012 | 22.77 | 22.95 | 22.62 | 22.80 | 7,774,543 | +0.12(+0.51%) |
Sep 18, 2012 | 22.57 | 22.76 | 22.55 | 22.68 | 12,251,946 | -0.21(-0.92%) |
Sep 17, 2012 | 23.20 | 23.36 | 22.80 | 22.89 | 19,721,162 | -0.31(-1.34%) |
Sep 14, 2012 | 23.17 | 23.25 | 23.05 | 23.21 | 15,550,921 | +0.13(+0.55%) |
Sep 13, 2012 | 22.62 | 23.14 | 22.55 | 23.08 | 12,263,842 | +0.55(+2.44%) |
Sep 12, 2012 | 22.47 | 22.60 | 22.41 | 22.53 | 7,772,187 | +0.01(+0.02%) |
Sep 11, 2012 | 22.39 | 22.67 | 22.36 | 22.52 | 22,069,454 | +0.28(+1.26%) |
Sep 10, 2012 | 22.23 | 22.35 | 22.17 | 22.24 | 11,340,904 | +0.06(+0.26%) |
Sep 07, 2012 | 21.76 | 22.21 | 21.72 | 22.18 | 10,588,008 | +0.40(+1.82%) |
Sep 06, 2012 | 21.40 | 21.86 | 21.40 | 21.79 | 9,424,082 | +0.43(+2.03%) |
Sep 05, 2012 | 21.42 | 21.62 | 21.34 | 21.35 | 15,747,298 | -0.67(-3.05%) |