Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 22.19 | 22.21 | 21.93 | 22.09 | 3,948,481 | -0.10(-0.46%) |
Nov 29, 2012 | 22.00 | 22.20 | 21.87 | 22.19 | 6,093,405 | +0.23(+1.03%) |
Nov 28, 2012 | 21.40 | 21.98 | 21.31 | 21.96 | 5,374,689 | +0.40(+1.88%) |
Nov 27, 2012 | 21.40 | 21.86 | 21.31 | 21.56 | 7,582,057 | +0.09(+0.42%) |
Nov 26, 2012 | 21.46 | 21.50 | 21.24 | 21.47 | 3,463,625 | -0.10(-0.44%) |
Nov 23, 2012 | 21.22 | 21.56 | 21.20 | 21.56 | 2,118,381 | +0.48(+2.26%) |
Nov 21, 2012 | 21.12 | 21.13 | 21.00 | 21.09 | 3,215,721 | +0.06(+0.28%) |
Nov 20, 2012 | 21.09 | 21.18 | 20.91 | 21.03 | 5,795,914 | -0.14(-0.65%) |
Nov 19, 2012 | 20.81 | 21.19 | 20.65 | 21.16 | 6,689,846 | +0.76(+3.73%) |
Nov 16, 2012 | 20.02 | 20.44 | 19.59 | 20.40 | 9,948,510 | +0.39(+1.96%) |
Nov 15, 2012 | 20.08 | 20.39 | 19.95 | 20.01 | 6,459,617 | +0.02(+0.09%) |
Nov 14, 2012 | 20.46 | 20.46 | 19.94 | 19.99 | 7,018,831 | -0.44(-2.15%) |
Nov 13, 2012 | 20.39 | 20.56 | 20.07 | 20.43 | 6,758,218 | +0.00(+0.00%) |
Nov 12, 2012 | 20.47 | 20.54 | 20.24 | 20.43 | 3,889,405 | -0.11(-0.55%) |
Nov 09, 2012 | 20.09 | 21.01 | 20.09 | 20.54 | 6,609,336 | +0.22(+1.07%) |
Nov 08, 2012 | 20.67 | 20.67 | 20.13 | 20.33 | 5,719,196 | -0.29(-1.40%) |
Nov 07, 2012 | 20.73 | 20.80 | 20.55 | 20.62 | 6,338,137 | -0.38(-1.82%) |
Nov 06, 2012 | 20.89 | 21.25 | 20.85 | 21.00 | 5,288,678 | +0.15(+0.71%) |
Nov 05, 2012 | 21.18 | 21.22 | 20.71 | 20.85 | 6,084,770 | -0.33(-1.56%) |
Nov 02, 2012 | 21.84 | 21.84 | 21.09 | 21.18 | 7,183,547 | -0.59(-2.71%) |
Nov 01, 2012 | 21.12 | 21.79 | 20.97 | 21.77 | 6,984,435 | +0.65(+3.07%) |
Oct 31, 2012 | 21.26 | 21.26 | 20.78 | 21.12 | 7,040,884 | +0.10(+0.48%) |
Oct 26, 2012 | 20.79 | 21.02 | 21.02 | 21.02 | 8,051,807 | +0.24(+1.13%) |
Oct 25, 2012 | 21.10 | 21.26 | 20.53 | 20.79 | 12,095,952 | -0.66(-3.08%) |
Oct 24, 2012 | 21.76 | 21.95 | 21.35 | 21.45 | 6,673,768 | -0.24(-1.09%) |
Oct 23, 2012 | 21.75 | 21.91 | 21.64 | 21.68 | 5,348,076 | -0.38(-1.71%) |
Oct 19, 2012 | 22.53 | 22.55 | 22.01 | 22.06 | 5,711,163 | -0.43(-1.91%) |
Oct 18, 2012 | 22.10 | 22.57 | 22.10 | 22.49 | 6,625,458 | +0.38(+1.71%) |
Oct 17, 2012 | 22.54 | 22.65 | 21.96 | 22.11 | 8,886,535 | -0.41(-1.81%) |
Oct 16, 2012 | 22.20 | 22.64 | 22.20 | 22.52 | 6,001,789 | +0.36(+1.62%) |
Oct 15, 2012 | 21.81 | 22.19 | 21.72 | 22.16 | 4,541,672 | +0.47(+2.15%) |
Oct 12, 2012 | 21.94 | 22.02 | 21.61 | 21.69 | 5,206,411 | -0.26(-1.18%) |
Oct 11, 2012 | 21.80 | 22.01 | 21.69 | 21.95 | 8,269,601 | +0.37(+1.72%) |
Oct 10, 2012 | 21.52 | 21.65 | 21.33 | 21.58 | 6,324,319 | +0.02(+0.11%) |
Oct 09, 2012 | 21.69 | 21.79 | 21.47 | 21.56 | 4,821,481 | -0.17(-0.76%) |
Oct 08, 2012 | 21.56 | 21.77 | 21.35 | 21.72 | 5,263,573 | +0.02(+0.11%) |
Oct 05, 2012 | 21.68 | 22.04 | 21.59 | 21.70 | 6,311,772 | +0.19(+0.88%) |
Oct 04, 2012 | 21.45 | 21.61 | 21.38 | 21.51 | 4,564,872 | +0.18(+0.83%) |
Oct 03, 2012 | 21.25 | 21.43 | 21.10 | 21.33 | 4,526,819 | +0.12(+0.56%) |
Oct 02, 2012 | 21.36 | 21.48 | 21.18 | 21.22 | 5,658,983 | -0.10(-0.47%) |
Oct 01, 2012 | 21.48 | 21.66 | 21.25 | 21.32 | 5,424,726 | -0.09(-0.44%) |
Sep 28, 2012 | 21.38 | 21.52 | 21.22 | 21.41 | 7,342,882 | -0.14(-0.63%) |
Sep 27, 2012 | 21.30 | 21.60 | 21.29 | 21.55 | 5,322,606 | +0.31(+1.44%) |
Sep 26, 2012 | 21.07 | 21.33 | 20.94 | 21.24 | 8,034,038 | +0.04(+0.17%) |
Sep 25, 2012 | 21.67 | 21.72 | 21.20 | 21.20 | 9,744,020 | -0.48(-2.20%) |
Sep 24, 2012 | 21.74 | 21.96 | 21.49 | 21.68 | 15,529,886 | +0.75(+3.58%) |
Sep 21, 2012 | 21.49 | 21.52 | 20.84 | 20.93 | 14,056,415 | +0.48(+2.33%) |
Sep 20, 2012 | 19.96 | 20.52 | 19.87 | 20.46 | 7,666,418 | +0.34(+1.67%) |
Sep 19, 2012 | 20.17 | 20.24 | 19.96 | 20.12 | 7,287,298 | +0.04(+0.18%) |
Sep 18, 2012 | 20.35 | 20.51 | 19.87 | 20.08 | 10,658,861 | -0.06(-0.32%) |
Sep 17, 2012 | 20.52 | 20.59 | 20.09 | 20.15 | 10,495,173 | -0.79(-3.77%) |
Sep 14, 2012 | 21.08 | 21.52 | 20.86 | 20.94 | 9,617,484 | -0.14(-0.67%) |
Sep 13, 2012 | 20.73 | 21.43 | 20.65 | 21.08 | 10,397,056 | +0.41(+2.00%) |
Sep 12, 2012 | 20.40 | 20.69 | 20.40 | 20.67 | 6,548,772 | +0.34(+1.68%) |
Sep 11, 2012 | 20.52 | 20.56 | 20.31 | 20.33 | 7,114,661 | -0.18(-0.89%) |
Sep 10, 2012 | 20.63 | 20.99 | 20.39 | 20.51 | 13,596,017 | -0.89(-4.16%) |
Sep 07, 2012 | 21.05 | 21.48 | 21.05 | 21.40 | 12,228,799 | +0.44(+2.11%) |
Sep 06, 2012 | 20.48 | 21.03 | 20.48 | 20.96 | 8,332,262 | +0.81(+4.01%) |
Sep 05, 2012 | 20.14 | 20.31 | 20.02 | 20.15 | 5,741,962 | +0.00(+0.00%) |