Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 23.75 | 23.96 | 23.68 | 23.94 | 42,883,832 | +0.25(+1.06%) |
Nov 29, 2012 | 23.57 | 23.71 | 23.50 | 23.69 | 14,114,691 | +0.14(+0.58%) |
Nov 28, 2012 | 23.38 | 23.58 | 23.29 | 23.55 | 15,536,013 | +0.09(+0.40%) |
Nov 27, 2012 | 23.37 | 23.59 | 23.37 | 23.46 | 20,160,030 | +0.06(+0.26%) |
Nov 26, 2012 | 23.05 | 23.50 | 23.05 | 23.39 | 23,880,006 | +0.29(+1.26%) |
Nov 23, 2012 | 23.16 | 23.23 | 22.97 | 23.10 | 5,489,079 | -0.06(-0.26%) |
Nov 21, 2012 | 23.29 | 23.31 | 22.94 | 23.16 | 22,043,404 | -0.10(-0.44%) |
Nov 20, 2012 | 23.33 | 23.35 | 23.07 | 23.27 | 16,717,291 | -0.04(-0.17%) |
Nov 19, 2012 | 23.36 | 23.44 | 23.17 | 23.31 | 24,400,128 | +0.02(+0.09%) |
Nov 16, 2012 | 23.11 | 23.33 | 22.99 | 23.29 | 18,204,422 | +0.20(+0.85%) |
Nov 15, 2012 | 23.22 | 23.36 | 22.94 | 23.09 | 22,578,830 | -0.13(-0.57%) |
Nov 14, 2012 | 23.42 | 23.43 | 23.16 | 23.22 | 15,305,025 | -0.17(-0.71%) |
Nov 13, 2012 | 23.22 | 23.53 | 23.21 | 23.39 | 18,379,060 | +0.09(+0.38%) |
Nov 12, 2012 | 23.46 | 23.51 | 23.24 | 23.30 | 10,505,670 | -0.20(-0.84%) |
Nov 09, 2012 | 23.58 | 23.67 | 23.47 | 23.50 | 14,282,707 | -0.14(-0.61%) |
Nov 08, 2012 | 23.70 | 23.96 | 23.63 | 23.64 | 14,273,946 | -0.04(-0.17%) |
Nov 07, 2012 | 24.05 | 24.11 | 23.54 | 23.68 | 17,711,028 | -0.51(-2.10%) |
Nov 06, 2012 | 24.20 | 24.31 | 24.11 | 24.19 | 12,196,081 | +0.01(+0.06%) |
Nov 05, 2012 | 24.53 | 24.53 | 24.14 | 24.17 | 12,226,356 | -0.40(-1.63%) |
Nov 02, 2012 | 24.74 | 24.87 | 24.55 | 24.57 | 6,341,154 | -0.17(-0.68%) |
Nov 01, 2012 | 25.11 | 25.14 | 24.72 | 24.74 | 12,446,072 | -0.26(-1.04%) |
Oct 31, 2012 | 24.93 | 25.11 | 24.82 | 25.00 | 16,333,576 | +0.21(+0.86%) |
Oct 26, 2012 | 24.78 | 24.79 | 24.79 | 24.79 | 11,046,036 | +0.00(+0.00%) |
Oct 25, 2012 | 24.74 | 24.81 | 24.60 | 24.79 | 8,337,007 | +0.12(+0.49%) |
Oct 24, 2012 | 24.83 | 24.89 | 24.65 | 24.67 | 8,522,077 | -0.18(-0.74%) |
Oct 23, 2012 | 24.91 | 24.97 | 24.76 | 24.85 | 10,169,501 | -0.30(-1.19%) |
Oct 19, 2012 | 25.33 | 25.37 | 25.11 | 25.15 | 11,566,791 | -0.20(-0.80%) |
Oct 18, 2012 | 25.25 | 25.36 | 25.18 | 25.35 | 8,034,373 | +0.11(+0.45%) |
Oct 17, 2012 | 24.99 | 25.27 | 24.94 | 25.24 | 14,539,897 | +0.31(+1.23%) |
Oct 16, 2012 | 24.88 | 24.99 | 24.84 | 24.93 | 12,330,306 | +0.09(+0.38%) |
Oct 15, 2012 | 24.74 | 24.86 | 24.61 | 24.84 | 7,145,654 | +0.10(+0.41%) |
Oct 12, 2012 | 24.94 | 24.97 | 24.68 | 24.74 | 6,169,556 | -0.14(-0.57%) |
Oct 11, 2012 | 24.90 | 25.02 | 24.82 | 24.88 | 8,744,482 | +0.03(+0.11%) |
Oct 10, 2012 | 24.89 | 24.96 | 24.78 | 24.85 | 5,635,869 | -0.04(-0.16%) |
Oct 09, 2012 | 24.89 | 24.99 | 24.84 | 24.89 | 8,098,600 | -0.05(-0.19%) |
Oct 08, 2012 | 24.86 | 24.98 | 24.80 | 24.94 | 8,007,413 | +0.04(+0.16%) |
Oct 05, 2012 | 25.00 | 25.04 | 24.86 | 24.90 | 6,778,984 | -0.04(-0.16%) |
Oct 04, 2012 | 24.85 | 25.05 | 24.85 | 24.94 | 9,866,215 | +0.14(+0.57%) |
Oct 03, 2012 | 24.73 | 24.86 | 24.70 | 24.80 | 6,939,927 | +0.12(+0.49%) |
Oct 02, 2012 | 24.61 | 24.72 | 24.55 | 24.68 | 9,146,039 | +0.13(+0.52%) |
Oct 01, 2012 | 24.69 | 24.80 | 24.54 | 24.55 | 10,614,640 | -0.12(-0.47%) |
Sep 28, 2012 | 24.53 | 24.70 | 24.43 | 24.66 | 11,754,015 | +0.11(+0.46%) |
Sep 27, 2012 | 24.68 | 24.70 | 24.51 | 24.55 | 10,331,801 | -0.10(-0.40%) |
Sep 26, 2012 | 24.64 | 24.85 | 24.59 | 24.65 | 9,339,454 | +0.05(+0.22%) |
Sep 25, 2012 | 24.70 | 24.77 | 24.59 | 24.59 | 9,927,177 | -0.05(-0.22%) |
Sep 24, 2012 | 24.38 | 24.69 | 24.38 | 24.65 | 12,121,833 | +0.23(+0.96%) |
Sep 21, 2012 | 24.49 | 24.49 | 24.34 | 24.41 | 11,198,330 | +0.01(+0.05%) |
Sep 20, 2012 | 24.29 | 24.44 | 24.28 | 24.40 | 7,099,958 | +0.10(+0.41%) |
Sep 19, 2012 | 24.26 | 24.38 | 24.24 | 24.30 | 18,724,572 | +0.03(+0.11%) |
Sep 18, 2012 | 24.37 | 24.37 | 24.22 | 24.28 | 15,462,712 | -0.07(-0.30%) |
Sep 17, 2012 | 24.46 | 24.56 | 24.31 | 24.35 | 7,728,678 | -0.15(-0.63%) |
Sep 14, 2012 | 24.65 | 24.70 | 24.44 | 24.50 | 13,575,622 | -0.17(-0.68%) |
Sep 13, 2012 | 24.31 | 24.69 | 24.31 | 24.67 | 12,600,576 | +0.34(+1.41%) |
Sep 12, 2012 | 24.50 | 24.50 | 24.30 | 24.33 | 5,721,465 | -0.14(-0.58%) |
Sep 11, 2012 | 24.52 | 24.55 | 24.45 | 24.47 | 5,039,587 | -0.06(-0.25%) |
Sep 10, 2012 | 24.56 | 24.63 | 24.53 | 24.53 | 5,534,341 | -0.03(-0.11%) |
Sep 07, 2012 | 24.65 | 24.68 | 24.52 | 24.56 | 7,626,863 | -0.08(-0.33%) |
Sep 06, 2012 | 24.40 | 24.65 | 24.40 | 24.64 | 8,250,473 | +0.27(+1.13%) |
Sep 05, 2012 | 24.46 | 24.50 | 24.35 | 24.36 | 5,273,783 | -0.10(-0.42%) |