Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 22.61 | 23.36 | 22.58 | 23.36 | 6,122,065 | +0.77(+3.41%) |
Nov 29, 2012 | 22.61 | 22.67 | 22.35 | 22.59 | 2,097,877 | +0.10(+0.46%) |
Nov 28, 2012 | 22.44 | 22.61 | 22.39 | 22.49 | 1,464,364 | -0.08(-0.35%) |
Nov 27, 2012 | 22.49 | 22.63 | 22.23 | 22.57 | 2,046,227 | -0.03(-0.15%) |
Nov 26, 2012 | 22.47 | 22.68 | 22.35 | 22.60 | 1,489,386 | +0.10(+0.46%) |
Nov 23, 2012 | 22.63 | 22.71 | 22.40 | 22.50 | 573,063 | -0.03(-0.15%) |
Nov 21, 2012 | 22.57 | 22.67 | 22.22 | 22.53 | 1,494,783 | +0.05(+0.23%) |
Nov 20, 2012 | 22.08 | 22.48 | 22.04 | 22.48 | 1,838,809 | +0.50(+2.29%) |
Nov 19, 2012 | 22.14 | 22.17 | 21.85 | 21.98 | 1,665,582 | +0.01(+0.05%) |
Nov 16, 2012 | 21.46 | 22.07 | 21.46 | 21.97 | 2,071,935 | +0.51(+2.40%) |
Nov 15, 2012 | 21.42 | 21.74 | 21.38 | 21.45 | 2,301,263 | +0.02(+0.11%) |
Nov 14, 2012 | 21.58 | 21.73 | 21.36 | 21.43 | 2,005,623 | -0.22(-1.00%) |
Nov 13, 2012 | 21.62 | 21.83 | 21.48 | 21.65 | 1,238,184 | -0.10(-0.47%) |
Nov 12, 2012 | 21.97 | 22.00 | 21.74 | 21.75 | 941,440 | -0.22(-0.99%) |
Nov 09, 2012 | 21.97 | 22.12 | 21.71 | 21.97 | 1,475,203 | -0.11(-0.52%) |
Nov 08, 2012 | 22.20 | 22.21 | 22.05 | 22.08 | 1,801,281 | -0.13(-0.59%) |
Nov 07, 2012 | 22.37 | 22.47 | 22.15 | 22.21 | 1,788,258 | -0.27(-1.22%) |
Nov 06, 2012 | 22.53 | 22.57 | 22.37 | 22.49 | 1,078,551 | +0.02(+0.08%) |
Nov 05, 2012 | 22.67 | 22.67 | 22.39 | 22.47 | 1,395,812 | -0.10(-0.46%) |
Nov 02, 2012 | 22.73 | 22.76 | 22.53 | 22.57 | 1,723,009 | -0.06(-0.25%) |
Nov 01, 2012 | 22.40 | 22.79 | 22.22 | 22.63 | 2,178,394 | +0.17(+0.74%) |
Oct 31, 2012 | 22.65 | 22.76 | 22.27 | 22.47 | 2,216,413 | -0.11(-0.48%) |
Oct 26, 2012 | 22.89 | 22.57 | 22.57 | 22.57 | 2,405,886 | -0.32(-1.42%) |
Oct 25, 2012 | 23.24 | 23.30 | 22.83 | 22.90 | 1,478,866 | -0.32(-1.40%) |
Oct 24, 2012 | 23.17 | 23.27 | 23.09 | 23.22 | 1,069,827 | +0.07(+0.30%) |
Oct 23, 2012 | 23.23 | 23.36 | 23.02 | 23.15 | 1,162,046 | -0.18(-0.76%) |
Oct 19, 2012 | 23.55 | 23.63 | 23.33 | 23.33 | 1,379,860 | -0.22(-0.94%) |
Oct 18, 2012 | 23.47 | 23.64 | 23.45 | 23.55 | 1,186,182 | +0.11(+0.46%) |
Oct 17, 2012 | 23.51 | 23.58 | 23.23 | 23.45 | 1,522,548 | -0.11(-0.46%) |
Oct 16, 2012 | 23.68 | 23.72 | 23.49 | 23.55 | 1,574,537 | -0.06(-0.27%) |
Oct 15, 2012 | 23.61 | 23.76 | 23.39 | 23.62 | 1,803,260 | +0.25(+1.07%) |
Oct 12, 2012 | 23.37 | 23.52 | 23.30 | 23.37 | 823,372 | -0.02(-0.10%) |
Oct 11, 2012 | 23.56 | 23.60 | 23.36 | 23.39 | 1,175,276 | -0.05(-0.22%) |
Oct 10, 2012 | 23.43 | 23.58 | 23.34 | 23.44 | 1,002,683 | +0.12(+0.51%) |
Oct 09, 2012 | 23.42 | 23.53 | 23.30 | 23.32 | 780,552 | -0.10(-0.44%) |
Oct 08, 2012 | 23.50 | 23.53 | 23.33 | 23.42 | 955,807 | -0.08(-0.34%) |
Oct 05, 2012 | 23.57 | 23.68 | 23.44 | 23.50 | 1,262,737 | -0.03(-0.15%) |
Oct 04, 2012 | 23.63 | 23.70 | 23.39 | 23.54 | 1,290,679 | -0.03(-0.12%) |
Oct 03, 2012 | 23.54 | 23.70 | 23.39 | 23.57 | 1,841,965 | +0.15(+0.63%) |
Oct 02, 2012 | 23.29 | 23.42 | 23.22 | 23.42 | 1,465,079 | +0.19(+0.81%) |
Oct 01, 2012 | 23.41 | 23.44 | 23.00 | 23.23 | 2,044,528 | -0.07(-0.32%) |
Sep 28, 2012 | 23.21 | 23.42 | 23.08 | 23.30 | 2,145,031 | +0.10(+0.42%) |
Sep 27, 2012 | 23.19 | 23.31 | 23.11 | 23.21 | 1,452,256 | +0.14(+0.62%) |
Sep 26, 2012 | 23.16 | 23.28 | 22.91 | 23.06 | 2,076,251 | -0.12(-0.54%) |
Sep 25, 2012 | 23.51 | 23.65 | 23.16 | 23.19 | 2,192,422 | -0.32(-1.38%) |
Sep 24, 2012 | 23.37 | 23.66 | 23.33 | 23.51 | 2,303,668 | +0.14(+0.61%) |
Sep 21, 2012 | 23.49 | 23.52 | 23.32 | 23.37 | 2,628,097 | -0.02(-0.07%) |
Sep 20, 2012 | 23.52 | 23.54 | 23.32 | 23.39 | 1,404,816 | -0.19(-0.82%) |
Sep 19, 2012 | 23.78 | 23.90 | 23.58 | 23.58 | 1,565,025 | -0.16(-0.69%) |
Sep 18, 2012 | 24.03 | 24.03 | 23.72 | 23.74 | 1,526,485 | -0.19(-0.81%) |
Sep 17, 2012 | 23.97 | 24.15 | 23.94 | 23.94 | 1,269,719 | -0.02(-0.09%) |
Sep 14, 2012 | 23.93 | 24.12 | 23.88 | 23.96 | 1,951,202 | +0.03(+0.14%) |
Sep 13, 2012 | 24.03 | 24.14 | 23.85 | 23.93 | 2,175,395 | +0.07(+0.31%) |
Sep 12, 2012 | 24.00 | 24.10 | 23.77 | 23.85 | 1,818,757 | -0.14(-0.59%) |
Sep 11, 2012 | 24.16 | 24.27 | 23.93 | 23.99 | 1,864,743 | -0.14(-0.59%) |
Sep 10, 2012 | 24.23 | 24.31 | 24.07 | 24.14 | 1,933,684 | -0.15(-0.63%) |
Sep 07, 2012 | 23.93 | 24.54 | 23.90 | 24.29 | 3,191,351 | +0.32(+1.35%) |
Sep 06, 2012 | 24.99 | 25.11 | 23.87 | 23.97 | 12,947,964 | -0.15(-0.64%) |
Sep 05, 2012 | 24.27 | 24.30 | 23.91 | 24.12 | 1,414,471 | -0.14(-0.56%) |