Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 21.62 | 21.71 | 21.54 | 21.59 | 3,271,642 | -0.03(-0.12%) |
Nov 29, 2012 | 21.41 | 21.70 | 21.39 | 21.62 | 2,030,428 | +0.27(+1.25%) |
Nov 28, 2012 | 21.16 | 21.39 | 21.13 | 21.35 | 1,288,400 | +0.07(+0.34%) |
Nov 27, 2012 | 21.43 | 21.50 | 21.23 | 21.28 | 2,047,539 | -0.09(-0.43%) |
Nov 26, 2012 | 21.31 | 21.38 | 21.21 | 21.37 | 1,430,847 | +0.01(+0.04%) |
Nov 23, 2012 | 21.16 | 21.38 | 21.12 | 21.36 | 868,518 | +0.31(+1.48%) |
Nov 21, 2012 | 20.92 | 21.08 | 20.89 | 21.05 | 1,261,449 | +0.17(+0.80%) |
Nov 20, 2012 | 20.75 | 20.91 | 20.68 | 20.88 | 1,413,470 | +0.14(+0.65%) |
Nov 19, 2012 | 20.74 | 20.78 | 20.64 | 20.75 | 1,300,536 | +0.26(+1.26%) |
Nov 16, 2012 | 20.52 | 20.52 | 20.26 | 20.49 | 1,617,295 | +0.03(+0.16%) |
Nov 15, 2012 | 20.48 | 20.60 | 20.25 | 20.46 | 1,786,104 | -0.05(-0.24%) |
Nov 14, 2012 | 20.89 | 20.89 | 20.47 | 20.50 | 1,692,655 | -0.35(-1.67%) |
Nov 13, 2012 | 20.81 | 20.94 | 20.78 | 20.85 | 1,244,399 | -0.12(-0.59%) |
Nov 12, 2012 | 20.89 | 21.00 | 20.85 | 20.98 | 1,028,866 | +0.20(+0.96%) |
Nov 09, 2012 | 20.80 | 20.87 | 20.72 | 20.78 | 2,052,160 | -0.08(-0.37%) |
Nov 08, 2012 | 21.10 | 21.18 | 20.85 | 20.86 | 1,576,508 | -0.28(-1.30%) |
Nov 07, 2012 | 21.32 | 21.35 | 21.10 | 21.13 | 1,990,087 | -0.31(-1.47%) |
Nov 06, 2012 | 21.52 | 21.53 | 21.40 | 21.45 | 2,439,524 | +0.05(+0.23%) |
Nov 05, 2012 | 21.45 | 21.52 | 21.34 | 21.40 | 932,812 | -0.07(-0.33%) |
Nov 02, 2012 | 21.41 | 21.51 | 21.33 | 21.47 | 1,248,124 | +0.16(+0.73%) |
Nov 01, 2012 | 21.15 | 21.42 | 21.13 | 21.31 | 1,215,956 | +0.17(+0.81%) |
Oct 31, 2012 | 21.13 | 21.25 | 21.05 | 21.14 | 1,248,901 | +0.01(+0.02%) |
Oct 26, 2012 | 21.22 | 21.13 | 21.13 | 21.13 | 2,879,734 | -0.13(-0.60%) |
Oct 25, 2012 | 21.42 | 21.47 | 21.18 | 21.26 | 1,415,287 | -0.03(-0.13%) |
Oct 24, 2012 | 21.56 | 21.60 | 21.24 | 21.29 | 1,513,326 | -0.18(-0.85%) |
Oct 23, 2012 | 21.58 | 21.59 | 21.35 | 21.47 | 1,619,550 | -0.19(-0.90%) |
Oct 19, 2012 | 21.79 | 21.80 | 21.53 | 21.67 | 1,468,506 | -0.23(-1.07%) |
Oct 18, 2012 | 21.87 | 21.99 | 21.85 | 21.90 | 1,042,222 | -0.02(-0.08%) |
Oct 17, 2012 | 21.79 | 21.94 | 21.72 | 21.92 | 1,327,983 | +0.25(+1.16%) |
Oct 16, 2012 | 21.59 | 21.73 | 21.57 | 21.67 | 1,160,832 | +0.07(+0.34%) |
Oct 15, 2012 | 21.55 | 21.72 | 21.46 | 21.59 | 1,285,137 | +0.14(+0.64%) |
Oct 12, 2012 | 21.47 | 21.52 | 21.40 | 21.46 | 1,038,335 | -0.05(-0.25%) |
Oct 11, 2012 | 21.59 | 21.64 | 21.41 | 21.51 | 880,950 | +0.01(+0.06%) |
Oct 10, 2012 | 21.67 | 21.69 | 21.38 | 21.50 | 1,385,893 | -0.17(-0.77%) |
Oct 09, 2012 | 21.77 | 21.82 | 21.59 | 21.66 | 1,059,256 | -0.04(-0.17%) |
Oct 08, 2012 | 21.73 | 21.73 | 21.63 | 21.70 | 604,059 | -0.09(-0.43%) |
Oct 05, 2012 | 21.89 | 21.95 | 21.73 | 21.79 | 1,157,846 | +0.09(+0.43%) |
Oct 04, 2012 | 21.56 | 21.76 | 21.56 | 21.70 | 1,012,859 | +0.25(+1.19%) |
Oct 03, 2012 | 21.52 | 21.57 | 21.40 | 21.45 | 1,021,066 | -0.10(-0.47%) |
Oct 02, 2012 | 21.72 | 21.74 | 21.47 | 21.55 | 1,222,678 | -0.08(-0.37%) |
Oct 01, 2012 | 21.58 | 21.79 | 21.58 | 21.63 | 1,559,377 | +0.37(+1.75%) |
Sep 28, 2012 | 21.37 | 21.37 | 21.13 | 21.26 | 2,004,333 | -0.17(-0.77%) |
Sep 27, 2012 | 21.26 | 21.50 | 21.22 | 21.42 | 1,443,260 | +0.21(+1.01%) |
Sep 26, 2012 | 21.29 | 21.41 | 21.13 | 21.21 | 1,693,597 | -0.13(-0.60%) |
Sep 25, 2012 | 21.43 | 21.67 | 21.31 | 21.33 | 1,510,860 | -0.06(-0.27%) |
Sep 24, 2012 | 21.28 | 21.46 | 21.21 | 21.39 | 1,617,967 | -0.02(-0.10%) |
Sep 21, 2012 | 21.46 | 21.50 | 21.37 | 21.41 | 1,294,563 | +0.00(+0.00%) |
Sep 20, 2012 | 21.20 | 21.42 | 21.16 | 21.41 | 1,134,928 | +0.03(+0.15%) |
Sep 19, 2012 | 21.38 | 21.49 | 21.37 | 21.38 | 819,715 | +0.04(+0.17%) |
Sep 18, 2012 | 21.35 | 21.39 | 21.27 | 21.34 | 1,303,817 | -0.01(-0.05%) |
Sep 17, 2012 | 21.46 | 21.53 | 21.31 | 21.35 | 1,181,661 | -0.13(-0.62%) |
Sep 14, 2012 | 21.54 | 21.65 | 21.42 | 21.49 | 1,766,636 | +0.04(+0.17%) |
Sep 13, 2012 | 21.28 | 21.51 | 21.13 | 21.45 | 1,894,045 | +0.22(+1.02%) |
Sep 12, 2012 | 21.40 | 21.50 | 21.21 | 21.23 | 1,428,043 | -0.15(-0.72%) |
Sep 11, 2012 | 21.56 | 21.61 | 21.34 | 21.39 | 1,564,168 | -0.07(-0.31%) |
Sep 10, 2012 | 21.37 | 21.54 | 21.35 | 21.45 | 2,398,889 | +0.11(+0.50%) |
Sep 07, 2012 | 21.32 | 21.39 | 21.25 | 21.35 | 1,367,810 | +0.15(+0.71%) |
Sep 06, 2012 | 21.07 | 21.26 | 21.04 | 21.20 | 1,453,626 | +0.32(+1.55%) |
Sep 05, 2012 | 20.68 | 20.96 | 20.42 | 20.87 | 2,286,739 | +0.11(+0.52%) |