Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 22.55 | 22.58 | 22.35 | 22.49 | 11,391,233 | -0.10(-0.43%) |
Nov 29, 2012 | 22.67 | 22.77 | 22.54 | 22.58 | 10,960,732 | +0.01(+0.03%) |
Nov 28, 2012 | 22.27 | 22.60 | 22.16 | 22.58 | 9,703,164 | +0.20(+0.90%) |
Nov 27, 2012 | 22.52 | 22.58 | 22.32 | 22.37 | 13,628,728 | -0.20(-0.88%) |
Nov 26, 2012 | 22.50 | 22.58 | 22.32 | 22.57 | 7,776,386 | -0.14(-0.60%) |
Nov 23, 2012 | 22.47 | 22.72 | 22.38 | 22.71 | 3,626,165 | +0.37(+1.65%) |
Nov 21, 2012 | 22.55 | 22.55 | 22.19 | 22.34 | 6,882,613 | -0.14(-0.62%) |
Nov 20, 2012 | 22.32 | 22.56 | 22.16 | 22.48 | 9,352,492 | +0.12(+0.53%) |
Nov 19, 2012 | 22.16 | 22.39 | 22.15 | 22.36 | 11,218,876 | +0.37(+1.68%) |
Nov 16, 2012 | 21.80 | 22.03 | 21.61 | 21.99 | 13,801,515 | +0.24(+1.09%) |
Nov 15, 2012 | 21.75 | 21.88 | 21.58 | 21.75 | 14,230,300 | -0.08(-0.38%) |
Nov 14, 2012 | 22.14 | 22.27 | 21.76 | 21.84 | 13,063,495 | -0.26(-1.20%) |
Nov 13, 2012 | 22.19 | 22.52 | 22.05 | 22.10 | 12,586,178 | -0.24(-1.09%) |
Nov 12, 2012 | 22.42 | 22.49 | 22.29 | 22.35 | 6,345,861 | -0.03(-0.12%) |
Nov 09, 2012 | 22.39 | 22.72 | 22.34 | 22.37 | 13,785,673 | -0.05(-0.22%) |
Nov 08, 2012 | 22.62 | 22.97 | 22.42 | 22.42 | 13,189,205 | -0.15(-0.68%) |
Nov 07, 2012 | 23.20 | 23.20 | 22.55 | 22.58 | 16,307,263 | -0.84(-3.57%) |
Nov 06, 2012 | 23.15 | 23.55 | 23.10 | 23.41 | 9,530,883 | +0.31(+1.36%) |
Nov 05, 2012 | 23.20 | 23.29 | 23.00 | 23.10 | 9,542,797 | -0.20(-0.87%) |
Nov 02, 2012 | 23.68 | 23.68 | 23.22 | 23.30 | 10,961,303 | -0.16(-0.68%) |
Nov 01, 2012 | 23.20 | 23.51 | 23.08 | 23.46 | 10,436,222 | +0.31(+1.36%) |
Oct 31, 2012 | 23.20 | 23.41 | 23.00 | 23.15 | 12,695,270 | +0.04(+0.18%) |
Oct 26, 2012 | 23.29 | 23.11 | 23.11 | 23.11 | 9,772,141 | -0.23(-0.99%) |
Oct 25, 2012 | 23.27 | 23.45 | 23.17 | 23.34 | 10,107,230 | +0.24(+1.06%) |
Oct 24, 2012 | 23.29 | 23.41 | 23.02 | 23.09 | 10,231,867 | -0.16(-0.69%) |
Oct 23, 2012 | 23.45 | 23.61 | 23.08 | 23.25 | 13,366,137 | -0.61(-2.54%) |
Oct 19, 2012 | 23.98 | 24.02 | 23.72 | 23.86 | 15,735,058 | -0.12(-0.49%) |
Oct 18, 2012 | 24.16 | 24.18 | 23.71 | 23.98 | 12,547,082 | +0.14(+0.58%) |
Oct 17, 2012 | 23.59 | 23.97 | 23.34 | 23.84 | 18,148,114 | +0.41(+1.76%) |
Oct 16, 2012 | 23.63 | 23.64 | 23.23 | 23.43 | 15,655,324 | -0.01(-0.06%) |
Oct 15, 2012 | 23.64 | 23.65 | 23.17 | 23.44 | 18,702,238 | -0.06(-0.27%) |
Oct 12, 2012 | 23.75 | 23.80 | 23.38 | 23.50 | 17,515,838 | -0.47(-1.95%) |
Oct 11, 2012 | 24.33 | 24.37 | 23.96 | 23.97 | 8,877,515 | -0.15(-0.61%) |
Oct 10, 2012 | 23.93 | 24.27 | 23.91 | 24.12 | 13,840,545 | -0.06(-0.23%) |
Oct 09, 2012 | 24.30 | 24.34 | 24.05 | 24.17 | 9,345,953 | -0.09(-0.37%) |
Oct 08, 2012 | 24.28 | 24.37 | 24.19 | 24.26 | 6,520,337 | -0.08(-0.32%) |
Oct 05, 2012 | 24.63 | 24.72 | 24.24 | 24.34 | 11,428,728 | -0.19(-0.77%) |
Oct 04, 2012 | 24.03 | 24.56 | 24.00 | 24.53 | 16,207,624 | +0.56(+2.36%) |
Oct 03, 2012 | 23.84 | 24.02 | 23.73 | 23.96 | 8,789,452 | +0.21(+0.88%) |
Oct 02, 2012 | 23.87 | 23.92 | 23.61 | 23.75 | 10,468,228 | -0.01(-0.03%) |
Oct 01, 2012 | 24.01 | 24.13 | 23.72 | 23.76 | 12,035,345 | -0.15(-0.61%) |
Sep 28, 2012 | 23.81 | 24.04 | 23.70 | 23.91 | 11,968,290 | +0.10(+0.41%) |
Sep 27, 2012 | 23.75 | 23.93 | 23.66 | 23.81 | 11,078,922 | +0.15(+0.62%) |
Sep 26, 2012 | 23.66 | 23.80 | 23.51 | 23.66 | 18,223,894 | +0.02(+0.07%) |
Sep 25, 2012 | 23.75 | 24.00 | 23.62 | 23.65 | 13,726,470 | -0.04(-0.18%) |
Sep 24, 2012 | 23.42 | 23.76 | 23.35 | 23.69 | 9,956,758 | +0.23(+0.97%) |
Sep 21, 2012 | 23.78 | 23.78 | 23.46 | 23.46 | 19,414,856 | -0.13(-0.56%) |
Sep 20, 2012 | 23.62 | 23.72 | 23.49 | 23.59 | 15,324,735 | -0.21(-0.87%) |
Sep 19, 2012 | 23.72 | 23.94 | 23.68 | 23.80 | 13,631,218 | +0.10(+0.44%) |
Sep 18, 2012 | 23.63 | 23.79 | 23.60 | 23.69 | 15,169,337 | +0.00(+0.00%) |
Sep 17, 2012 | 24.20 | 24.21 | 23.64 | 23.69 | 20,202,938 | -0.51(-2.12%) |
Sep 14, 2012 | 24.19 | 24.36 | 24.08 | 24.21 | 19,909,934 | +0.04(+0.17%) |
Sep 13, 2012 | 23.54 | 24.22 | 23.54 | 24.17 | 20,944,522 | +0.64(+2.74%) |
Sep 12, 2012 | 23.64 | 23.74 | 23.47 | 23.52 | 12,364,298 | -0.07(-0.29%) |
Sep 11, 2012 | 23.44 | 23.62 | 23.37 | 23.59 | 13,750,230 | +0.15(+0.62%) |
Sep 10, 2012 | 23.58 | 23.60 | 23.43 | 23.44 | 8,946,943 | -0.10(-0.44%) |
Sep 07, 2012 | 23.56 | 23.68 | 23.48 | 23.55 | 12,126,688 | +0.03(+0.15%) |
Sep 06, 2012 | 23.04 | 23.52 | 23.04 | 23.51 | 17,422,910 | +0.59(+2.57%) |
Sep 05, 2012 | 22.99 | 23.07 | 22.88 | 22.93 | 12,785,234 | -0.03(-0.12%) |