Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 23.10 | 23.36 | 23.00 | 23.03 | 3,960,786 | -0.17(-0.71%) |
Nov 29, 2012 | 22.86 | 23.33 | 22.76 | 23.20 | 4,913,244 | +0.43(+1.91%) |
Nov 28, 2012 | 22.18 | 22.80 | 22.12 | 22.76 | 3,249,647 | +0.43(+1.94%) |
Nov 27, 2012 | 22.25 | 22.55 | 22.23 | 22.33 | 2,012,624 | +0.00(+0.00%) |
Nov 26, 2012 | 22.09 | 22.48 | 22.06 | 22.33 | 2,201,105 | +0.09(+0.43%) |
Nov 23, 2012 | 21.98 | 22.35 | 21.78 | 22.24 | 1,174,072 | +0.41(+1.88%) |
Nov 21, 2012 | 21.64 | 21.91 | 21.62 | 21.83 | 2,747,927 | +0.17(+0.80%) |
Nov 20, 2012 | 21.59 | 21.65 | 21.44 | 21.65 | 3,193,658 | -0.01(-0.04%) |
Nov 19, 2012 | 21.34 | 21.68 | 21.32 | 21.66 | 2,967,218 | +0.34(+1.59%) |
Nov 16, 2012 | 21.53 | 21.60 | 21.11 | 21.32 | 4,257,585 | -0.31(-1.44%) |
Nov 15, 2012 | 21.98 | 22.04 | 21.56 | 21.63 | 2,412,670 | -0.37(-1.67%) |
Nov 14, 2012 | 22.45 | 22.45 | 21.94 | 22.00 | 2,292,097 | -0.33(-1.48%) |
Nov 13, 2012 | 22.39 | 22.65 | 22.26 | 22.33 | 1,591,414 | -0.15(-0.67%) |
Nov 12, 2012 | 22.53 | 22.61 | 22.27 | 22.48 | 1,260,860 | +0.08(+0.35%) |
Nov 09, 2012 | 22.60 | 22.76 | 22.39 | 22.40 | 3,265,463 | -0.23(-1.01%) |
Nov 08, 2012 | 22.95 | 22.95 | 22.60 | 22.63 | 2,702,290 | +0.06(+0.28%) |
Nov 07, 2012 | 23.04 | 23.16 | 22.48 | 22.57 | 3,408,089 | -0.62(-2.69%) |
Nov 06, 2012 | 22.64 | 23.34 | 22.58 | 23.19 | 4,359,032 | +0.53(+2.33%) |
Nov 05, 2012 | 22.14 | 22.77 | 22.05 | 22.66 | 2,314,918 | +0.50(+2.28%) |
Nov 02, 2012 | 22.47 | 22.57 | 22.13 | 22.16 | 2,563,745 | -0.35(-1.54%) |
Nov 01, 2012 | 21.61 | 22.50 | 21.53 | 22.50 | 2,969,525 | +0.79(+3.61%) |
Oct 31, 2012 | 21.94 | 21.98 | 21.70 | 21.72 | 2,795,878 | -0.19(-0.88%) |
Oct 26, 2012 | 21.09 | 21.91 | 21.91 | 21.91 | 4,737,467 | +1.01(+4.83%) |
Oct 25, 2012 | 20.90 | 21.11 | 20.78 | 20.90 | 2,716,606 | +0.17(+0.80%) |
Oct 24, 2012 | 21.22 | 21.30 | 20.72 | 20.74 | 2,096,029 | -0.35(-1.65%) |
Oct 23, 2012 | 20.82 | 21.15 | 20.62 | 21.08 | 2,106,902 | +0.06(+0.30%) |
Oct 19, 2012 | 21.60 | 21.60 | 20.99 | 21.02 | 3,272,981 | -0.59(-2.74%) |
Oct 18, 2012 | 21.76 | 21.77 | 21.50 | 21.61 | 2,219,719 | -0.21(-0.94%) |
Oct 17, 2012 | 21.64 | 21.94 | 21.36 | 21.82 | 1,629,493 | -0.02(-0.11%) |
Oct 16, 2012 | 21.30 | 21.90 | 21.27 | 21.84 | 2,350,866 | +0.57(+2.67%) |
Oct 15, 2012 | 21.06 | 21.38 | 21.06 | 21.27 | 2,168,011 | +0.18(+0.86%) |
Oct 12, 2012 | 21.15 | 21.26 | 21.07 | 21.09 | 1,976,380 | -0.11(-0.50%) |
Oct 11, 2012 | 21.32 | 21.37 | 21.11 | 21.20 | 1,684,563 | +0.11(+0.54%) |
Oct 10, 2012 | 21.53 | 21.58 | 21.04 | 21.08 | 4,042,090 | -0.53(-2.45%) |
Oct 09, 2012 | 21.85 | 21.95 | 21.48 | 21.61 | 4,549,608 | -0.33(-1.51%) |
Oct 08, 2012 | 21.90 | 22.16 | 21.83 | 21.94 | 2,865,847 | +0.02(+0.07%) |
Oct 05, 2012 | 21.76 | 22.14 | 21.70 | 21.93 | 2,903,724 | +0.24(+1.13%) |
Oct 04, 2012 | 21.63 | 21.73 | 21.51 | 21.68 | 1,761,810 | +0.12(+0.55%) |
Oct 03, 2012 | 21.56 | 21.78 | 21.52 | 21.56 | 2,483,830 | +0.09(+0.40%) |
Oct 02, 2012 | 21.47 | 21.62 | 21.26 | 21.48 | 2,973,209 | +0.02(+0.07%) |
Oct 01, 2012 | 21.05 | 21.57 | 20.97 | 21.46 | 5,166,214 | +0.46(+2.17%) |
Sep 28, 2012 | 21.23 | 21.23 | 20.77 | 21.01 | 2,793,752 | -0.32(-1.51%) |
Sep 27, 2012 | 21.06 | 21.35 | 20.82 | 21.33 | 6,339,514 | +0.75(+3.62%) |
Sep 26, 2012 | 20.67 | 20.72 | 20.15 | 20.58 | 3,511,501 | -0.06(-0.29%) |
Sep 25, 2012 | 21.06 | 21.15 | 20.59 | 20.64 | 2,726,491 | -0.24(-1.13%) |
Sep 24, 2012 | 21.20 | 21.31 | 20.84 | 20.88 | 2,981,205 | -0.46(-2.14%) |
Sep 21, 2012 | 21.34 | 21.50 | 21.26 | 21.34 | 4,070,144 | +0.09(+0.41%) |
Sep 20, 2012 | 21.60 | 21.68 | 21.13 | 21.25 | 4,059,531 | -0.46(-2.11%) |
Sep 19, 2012 | 21.68 | 21.86 | 21.57 | 21.71 | 2,172,724 | -0.06(-0.25%) |
Sep 18, 2012 | 21.65 | 21.83 | 21.59 | 21.76 | 2,034,383 | -0.06(-0.25%) |
Sep 17, 2012 | 22.13 | 22.18 | 21.68 | 21.82 | 4,391,116 | -0.41(-1.85%) |
Sep 14, 2012 | 21.71 | 22.33 | 21.68 | 22.23 | 4,060,649 | +0.62(+2.87%) |
Sep 13, 2012 | 21.39 | 21.68 | 21.19 | 21.61 | 2,972,853 | +0.19(+0.87%) |
Sep 12, 2012 | 21.61 | 21.77 | 21.30 | 21.42 | 3,225,112 | -0.16(-0.73%) |
Sep 11, 2012 | 21.62 | 21.79 | 21.53 | 21.58 | 2,478,918 | -0.04(-0.18%) |
Sep 10, 2012 | 22.04 | 22.06 | 21.60 | 21.62 | 2,184,668 | -0.45(-2.04%) |
Sep 07, 2012 | 22.06 | 22.17 | 22.01 | 22.07 | 2,761,731 | -0.10(-0.45%) |
Sep 06, 2012 | 21.43 | 22.27 | 21.43 | 22.17 | 4,144,771 | +0.80(+3.75%) |
Sep 05, 2012 | 21.48 | 21.55 | 21.35 | 21.37 | 4,309,679 | -0.19(-0.88%) |