Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 21.70 | 21.75 | 21.61 | 21.62 | 4,484,367 | -0.05(-0.25%) |
Nov 29, 2012 | 21.68 | 21.77 | 21.63 | 21.67 | 1,435,443 | +0.10(+0.46%) |
Nov 28, 2012 | 21.25 | 21.59 | 21.22 | 21.57 | 3,793,874 | +0.13(+0.61%) |
Nov 27, 2012 | 21.60 | 21.67 | 21.42 | 21.44 | 1,607,653 | -0.16(-0.75%) |
Nov 26, 2012 | 21.53 | 21.61 | 21.48 | 21.60 | 1,164,166 | -0.07(-0.32%) |
Nov 23, 2012 | 21.48 | 21.70 | 21.47 | 21.67 | 767,013 | +0.31(+1.44%) |
Nov 21, 2012 | 21.28 | 21.39 | 21.20 | 21.37 | 1,815,739 | +0.12(+0.58%) |
Nov 20, 2012 | 21.20 | 21.27 | 21.10 | 21.24 | 1,182,461 | -0.02(-0.07%) |
Nov 19, 2012 | 21.10 | 21.26 | 21.10 | 21.26 | 2,911,069 | +0.42(+1.99%) |
Nov 16, 2012 | 20.70 | 20.87 | 20.57 | 20.84 | 2,038,692 | +0.12(+0.59%) |
Nov 15, 2012 | 20.82 | 20.90 | 20.61 | 20.72 | 3,788,352 | -0.18(-0.85%) |
Nov 14, 2012 | 21.29 | 21.33 | 20.84 | 20.90 | 4,767,629 | -0.42(-1.95%) |
Nov 13, 2012 | 21.25 | 21.45 | 21.22 | 21.31 | 1,930,583 | -0.13(-0.61%) |
Nov 12, 2012 | 21.49 | 21.52 | 21.40 | 21.44 | 821,124 | +0.02(+0.11%) |
Nov 09, 2012 | 21.37 | 21.56 | 21.28 | 21.42 | 1,534,854 | +0.02(+0.11%) |
Nov 08, 2012 | 21.54 | 21.64 | 21.38 | 21.40 | 2,670,957 | -0.21(-0.96%) |
Nov 07, 2012 | 21.79 | 21.85 | 21.47 | 21.60 | 2,912,935 | -0.30(-1.37%) |
Nov 06, 2012 | 21.93 | 21.95 | 21.80 | 21.90 | 1,892,843 | +0.12(+0.57%) |
Nov 05, 2012 | 21.79 | 21.92 | 21.74 | 21.78 | 3,018,404 | -0.05(-0.25%) |
Nov 02, 2012 | 22.11 | 22.13 | 21.83 | 21.83 | 1,505,865 | -0.23(-1.05%) |
Nov 01, 2012 | 21.84 | 22.10 | 21.83 | 22.07 | 2,441,727 | +0.15(+0.70%) |
Oct 31, 2012 | 21.74 | 21.96 | 21.66 | 21.91 | 4,103,493 | +0.23(+1.06%) |
Oct 26, 2012 | 21.73 | 21.68 | 21.68 | 21.68 | 1,286,040 | -0.08(-0.39%) |
Oct 25, 2012 | 21.76 | 21.87 | 21.67 | 21.77 | 1,641,483 | +0.22(+1.00%) |
Oct 24, 2012 | 21.72 | 21.78 | 21.53 | 21.55 | 1,457,030 | -0.08(-0.39%) |
Oct 23, 2012 | 21.78 | 21.78 | 21.50 | 21.63 | 4,322,890 | -0.34(-1.54%) |
Oct 19, 2012 | 22.10 | 22.13 | 21.87 | 21.97 | 1,416,281 | -0.27(-1.21%) |
Oct 18, 2012 | 22.30 | 22.38 | 22.17 | 22.24 | 2,909,135 | -0.11(-0.48%) |
Oct 17, 2012 | 22.13 | 22.38 | 22.10 | 22.35 | 5,966,759 | +0.28(+1.25%) |
Oct 16, 2012 | 21.90 | 22.10 | 21.90 | 22.07 | 3,738,043 | +0.20(+0.91%) |
Oct 15, 2012 | 21.78 | 21.95 | 21.71 | 21.87 | 5,648,071 | +0.06(+0.28%) |
Oct 12, 2012 | 21.87 | 21.97 | 21.76 | 21.81 | 1,925,494 | -0.12(-0.56%) |
Oct 11, 2012 | 22.00 | 22.05 | 21.91 | 21.93 | 2,631,212 | +0.12(+0.53%) |
Oct 10, 2012 | 22.00 | 22.01 | 21.78 | 21.82 | 2,643,208 | -0.20(-0.91%) |
Oct 09, 2012 | 22.19 | 22.25 | 21.97 | 22.02 | 2,727,065 | -0.15(-0.69%) |
Oct 08, 2012 | 22.20 | 22.20 | 22.06 | 22.17 | 1,174,807 | -0.05(-0.24%) |
Oct 05, 2012 | 22.44 | 22.47 | 22.16 | 22.23 | 2,932,511 | -0.05(-0.21%) |
Oct 04, 2012 | 22.07 | 22.29 | 22.07 | 22.27 | 3,454,504 | +0.33(+1.51%) |
Oct 03, 2012 | 22.06 | 22.07 | 21.88 | 21.94 | 3,552,580 | -0.15(-0.70%) |
Oct 02, 2012 | 22.07 | 22.20 | 22.01 | 22.10 | 2,862,413 | +0.02(+0.10%) |
Oct 01, 2012 | 22.05 | 22.28 | 22.03 | 22.07 | 2,157,754 | +0.16(+0.74%) |
Sep 28, 2012 | 21.97 | 21.97 | 21.78 | 21.91 | 3,497,722 | -0.16(-0.73%) |
Sep 27, 2012 | 21.92 | 22.11 | 21.81 | 22.07 | 1,408,927 | +0.30(+1.38%) |
Sep 26, 2012 | 21.75 | 21.83 | 21.66 | 21.77 | 2,182,424 | -0.08(-0.39%) |
Sep 25, 2012 | 22.24 | 22.24 | 21.85 | 21.86 | 2,622,927 | -0.18(-0.84%) |
Sep 24, 2012 | 22.04 | 22.15 | 21.98 | 22.04 | 1,379,658 | -0.17(-0.76%) |
Sep 21, 2012 | 22.40 | 22.43 | 22.21 | 22.21 | 1,396,885 | -0.08(-0.35%) |
Sep 20, 2012 | 22.21 | 22.29 | 22.09 | 22.29 | 1,921,257 | -0.10(-0.45%) |
Sep 19, 2012 | 22.38 | 22.47 | 22.32 | 22.39 | 1,543,170 | -0.01(-0.03%) |
Sep 18, 2012 | 22.43 | 22.44 | 22.30 | 22.40 | 2,742,574 | -0.04(-0.17%) |
Sep 17, 2012 | 22.60 | 22.63 | 22.37 | 22.43 | 1,943,960 | -0.17(-0.75%) |
Sep 14, 2012 | 22.47 | 22.79 | 22.47 | 22.60 | 2,729,192 | +0.23(+1.03%) |
Sep 13, 2012 | 21.91 | 22.44 | 21.87 | 22.37 | 2,828,950 | +0.39(+1.78%) |
Sep 12, 2012 | 22.03 | 22.10 | 21.90 | 21.98 | 4,450,953 | +0.02(+0.07%) |
Sep 11, 2012 | 21.99 | 22.08 | 21.91 | 21.97 | 2,476,118 | +0.10(+0.46%) |
Sep 10, 2012 | 21.95 | 22.04 | 21.85 | 21.87 | 2,166,179 | -0.08(-0.39%) |
Sep 07, 2012 | 21.73 | 21.96 | 21.73 | 21.95 | 1,565,831 | +0.37(+1.71%) |
Sep 06, 2012 | 21.37 | 21.60 | 21.35 | 21.58 | 2,349,122 | +0.42(+1.96%) |
Sep 05, 2012 | 21.12 | 21.18 | 21.07 | 21.17 | 2,533,262 | -0.01(-0.04%) |