Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 21.19 | 21.26 | 20.85 | 21.19 | 1,743,838 | +0.03(+0.14%) |
Nov 29, 2012 | 20.99 | 21.28 | 20.81 | 21.16 | 1,253,401 | +0.25(+1.19%) |
Nov 28, 2012 | 20.55 | 21.04 | 20.50 | 20.91 | 1,347,853 | +0.33(+1.61%) |
Nov 27, 2012 | 20.82 | 21.05 | 20.55 | 20.58 | 1,187,259 | -0.28(-1.33%) |
Nov 26, 2012 | 21.38 | 21.42 | 20.49 | 20.86 | 1,448,711 | -0.57(-2.67%) |
Nov 23, 2012 | 20.86 | 21.47 | 20.86 | 21.43 | 440,779 | +0.65(+3.15%) |
Nov 21, 2012 | 20.78 | 20.93 | 20.62 | 20.78 | 772,584 | +0.05(+0.22%) |
Nov 20, 2012 | 20.95 | 20.96 | 20.60 | 20.73 | 771,887 | -0.26(-1.25%) |
Nov 19, 2012 | 20.66 | 20.99 | 20.60 | 20.99 | 809,729 | +0.53(+2.61%) |
Nov 16, 2012 | 20.61 | 20.61 | 20.08 | 20.46 | 1,486,658 | -0.15(-0.73%) |
Nov 15, 2012 | 20.30 | 20.67 | 20.11 | 20.61 | 907,370 | +0.40(+1.97%) |
Nov 14, 2012 | 20.42 | 20.69 | 20.17 | 20.21 | 1,660,844 | -0.47(-2.26%) |
Nov 13, 2012 | 21.71 | 22.03 | 20.55 | 20.68 | 4,897,231 | -1.08(-4.95%) |
Nov 12, 2012 | 21.78 | 22.17 | 21.36 | 21.75 | 1,444,731 | -0.02(-0.07%) |
Nov 09, 2012 | 22.25 | 22.42 | 21.66 | 21.77 | 1,758,911 | -0.54(-2.43%) |
Nov 08, 2012 | 22.95 | 22.97 | 22.24 | 22.31 | 1,161,605 | -0.69(-3.01%) |
Nov 07, 2012 | 23.24 | 23.39 | 22.76 | 23.00 | 984,548 | -0.43(-1.83%) |
Nov 06, 2012 | 23.03 | 23.87 | 23.03 | 23.43 | 1,302,758 | +0.46(+2.00%) |
Nov 05, 2012 | 22.76 | 23.03 | 22.62 | 22.97 | 716,464 | +0.18(+0.79%) |
Nov 02, 2012 | 23.09 | 23.18 | 22.76 | 22.79 | 1,185,719 | -0.17(-0.75%) |
Nov 01, 2012 | 21.95 | 23.11 | 21.84 | 22.97 | 1,536,913 | +1.05(+4.77%) |
Oct 31, 2012 | 21.89 | 22.36 | 21.78 | 21.92 | 1,101,520 | +0.26(+1.22%) |
Oct 26, 2012 | 22.01 | 21.66 | 21.66 | 21.66 | 1,222,988 | -0.32(-1.47%) |
Oct 25, 2012 | 21.97 | 22.23 | 21.91 | 21.98 | 1,082,258 | +0.16(+0.72%) |
Oct 24, 2012 | 21.68 | 21.93 | 21.42 | 21.82 | 2,175,545 | +0.26(+1.22%) |
Oct 23, 2012 | 21.88 | 21.97 | 21.42 | 21.56 | 2,117,327 | -0.43(-1.95%) |
Oct 19, 2012 | 22.57 | 22.62 | 21.96 | 21.99 | 2,114,980 | -0.54(-2.40%) |
Oct 18, 2012 | 23.03 | 23.12 | 22.51 | 22.53 | 1,565,345 | -0.50(-2.16%) |
Oct 17, 2012 | 23.30 | 23.52 | 22.95 | 23.03 | 2,020,495 | -0.22(-0.94%) |
Oct 16, 2012 | 23.30 | 23.45 | 23.15 | 23.24 | 841,893 | +0.04(+0.16%) |
Oct 15, 2012 | 22.86 | 23.36 | 22.85 | 23.21 | 1,694,308 | +0.58(+2.56%) |
Oct 12, 2012 | 22.74 | 22.83 | 22.46 | 22.63 | 935,541 | -0.19(-0.82%) |
Oct 11, 2012 | 22.98 | 23.30 | 22.70 | 22.82 | 1,504,367 | -0.05(-0.20%) |
Oct 10, 2012 | 22.68 | 23.04 | 22.63 | 22.86 | 954,637 | +0.23(+1.03%) |
Oct 09, 2012 | 22.83 | 23.11 | 22.45 | 22.63 | 1,934,789 | -0.27(-1.18%) |
Oct 08, 2012 | 23.07 | 23.35 | 22.76 | 22.90 | 1,599,887 | -0.21(-0.91%) |
Oct 05, 2012 | 22.91 | 23.33 | 22.88 | 23.11 | 980,233 | +0.32(+1.39%) |
Oct 04, 2012 | 22.45 | 22.88 | 22.44 | 22.79 | 1,214,808 | +0.37(+1.64%) |
Oct 03, 2012 | 22.42 | 22.52 | 22.27 | 22.42 | 1,300,504 | +0.11(+0.51%) |
Oct 02, 2012 | 22.77 | 22.82 | 22.26 | 22.31 | 1,801,658 | -0.37(-1.63%) |
Oct 01, 2012 | 22.39 | 22.81 | 22.39 | 22.68 | 1,755,452 | +0.42(+1.89%) |
Sep 28, 2012 | 22.13 | 22.46 | 21.93 | 22.26 | 2,385,243 | +0.11(+0.51%) |
Sep 27, 2012 | 22.35 | 22.39 | 21.88 | 22.15 | 1,713,451 | -0.17(-0.74%) |
Sep 26, 2012 | 22.33 | 22.49 | 21.88 | 22.31 | 1,738,809 | +0.05(+0.20%) |
Sep 25, 2012 | 23.43 | 23.58 | 22.21 | 22.27 | 2,521,488 | -0.96(-4.15%) |
Sep 24, 2012 | 23.12 | 23.34 | 23.00 | 23.23 | 987,934 | -0.02(-0.10%) |
Sep 21, 2012 | 23.64 | 23.74 | 23.15 | 23.25 | 2,396,549 | -0.22(-0.93%) |
Sep 20, 2012 | 23.64 | 23.73 | 23.35 | 23.47 | 1,801,105 | -0.19(-0.80%) |
Sep 19, 2012 | 23.68 | 23.91 | 23.49 | 23.66 | 1,245,240 | -0.09(-0.38%) |
Sep 18, 2012 | 23.83 | 23.89 | 23.58 | 23.75 | 1,305,304 | -0.14(-0.57%) |
Sep 17, 2012 | 23.85 | 23.93 | 23.54 | 23.88 | 1,702,798 | -0.07(-0.28%) |
Sep 14, 2012 | 23.01 | 24.00 | 23.01 | 23.95 | 2,871,619 | +1.03(+4.50%) |
Sep 13, 2012 | 22.88 | 23.09 | 22.67 | 22.92 | 2,169,306 | +0.05(+0.23%) |
Sep 12, 2012 | 23.01 | 23.09 | 22.82 | 22.87 | 1,130,875 | -0.03(-0.13%) |
Sep 11, 2012 | 22.97 | 23.03 | 22.83 | 22.90 | 1,475,770 | -0.06(-0.26%) |
Sep 10, 2012 | 23.09 | 23.33 | 22.94 | 22.96 | 1,531,419 | -0.12(-0.52%) |
Sep 07, 2012 | 23.05 | 23.15 | 22.84 | 23.08 | 1,464,299 | +0.05(+0.23%) |
Sep 06, 2012 | 23.14 | 23.27 | 22.96 | 23.03 | 1,294,972 | +0.03(+0.13%) |
Sep 05, 2012 | 23.04 | 23.17 | 22.66 | 23.00 | 1,197,655 | -0.01(-0.03%) |