Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 24.13 | 24.20 | 24.08 | 24.13 | 3,311,587 | +0.04(+0.15%) |
Nov 29, 2012 | 24.05 | 24.15 | 23.97 | 24.10 | 2,459,379 | +0.21(+0.89%) |
Nov 28, 2012 | 23.55 | 23.89 | 23.52 | 23.89 | 2,634,132 | +0.19(+0.81%) |
Nov 27, 2012 | 23.77 | 23.84 | 23.69 | 23.69 | 3,087,507 | -0.14(-0.59%) |
Nov 26, 2012 | 23.76 | 23.84 | 23.70 | 23.84 | 4,139,590 | -0.06(-0.24%) |
Nov 23, 2012 | 23.75 | 23.89 | 23.73 | 23.89 | 2,357,943 | +0.50(+2.15%) |
Nov 21, 2012 | 23.35 | 23.40 | 23.32 | 23.39 | 2,470,001 | +0.05(+0.21%) |
Nov 20, 2012 | 23.22 | 23.34 | 23.16 | 23.34 | 3,886,146 | +0.03(+0.12%) |
Nov 19, 2012 | 23.13 | 23.31 | 23.11 | 23.31 | 4,465,291 | +0.49(+2.17%) |
Nov 16, 2012 | 22.86 | 22.86 | 22.61 | 22.82 | 4,198,539 | -0.01(-0.06%) |
Nov 15, 2012 | 22.87 | 22.94 | 22.75 | 22.83 | 2,727,321 | +0.07(+0.31%) |
Nov 14, 2012 | 23.09 | 23.09 | 22.73 | 22.76 | 3,645,608 | -0.23(-1.02%) |
Nov 13, 2012 | 23.11 | 23.16 | 22.87 | 22.99 | 3,024,792 | -0.12(-0.52%) |
Nov 12, 2012 | 23.14 | 23.17 | 23.06 | 23.11 | 4,546,275 | -0.01(-0.06%) |
Nov 09, 2012 | 23.04 | 23.25 | 23.01 | 23.13 | 11,212,420 | +0.01(+0.03%) |
Nov 08, 2012 | 23.27 | 23.35 | 23.12 | 23.12 | 3,752,912 | -0.23(-0.97%) |
Nov 07, 2012 | 23.45 | 23.45 | 23.23 | 23.35 | 3,516,383 | -0.37(-1.55%) |
Nov 06, 2012 | 23.57 | 23.74 | 23.56 | 23.72 | 3,152,560 | +0.25(+1.05%) |
Nov 05, 2012 | 23.48 | 23.53 | 23.41 | 23.47 | 3,877,925 | -0.08(-0.33%) |
Nov 02, 2012 | 23.74 | 23.74 | 23.52 | 23.55 | 4,304,095 | -0.23(-0.95%) |
Nov 01, 2012 | 23.64 | 23.77 | 23.61 | 23.77 | 3,651,274 | +0.28(+1.17%) |
Oct 31, 2012 | 23.67 | 23.67 | 23.44 | 23.50 | 3,938,647 | -0.04(-0.15%) |
Oct 26, 2012 | 23.51 | 23.53 | 23.53 | 23.53 | 2,577,087 | -0.03(-0.12%) |
Oct 25, 2012 | 23.70 | 23.72 | 23.48 | 23.56 | 1,489,701 | +0.13(+0.57%) |
Oct 24, 2012 | 23.55 | 23.57 | 23.41 | 23.43 | 2,549,411 | +0.03(+0.12%) |
Oct 23, 2012 | 23.41 | 23.45 | 23.26 | 23.40 | 2,767,912 | -0.35(-1.46%) |
Oct 19, 2012 | 23.98 | 24.00 | 23.71 | 23.74 | 2,120,208 | -0.32(-1.34%) |
Oct 18, 2012 | 24.07 | 24.21 | 23.99 | 24.07 | 1,497,761 | -0.08(-0.33%) |
Oct 17, 2012 | 24.04 | 24.18 | 23.99 | 24.15 | 3,012,516 | +0.23(+0.95%) |
Oct 16, 2012 | 23.79 | 23.94 | 23.77 | 23.92 | 2,213,553 | +0.40(+1.68%) |
Oct 15, 2012 | 23.44 | 23.56 | 23.35 | 23.52 | 3,255,013 | +0.21(+0.88%) |
Oct 12, 2012 | 23.38 | 23.47 | 23.26 | 23.32 | 4,591,277 | +0.01(+0.03%) |
Oct 11, 2012 | 23.42 | 23.48 | 23.31 | 23.31 | 1,874,768 | +0.15(+0.64%) |
Oct 10, 2012 | 23.23 | 23.28 | 23.10 | 23.16 | 2,148,886 | -0.08(-0.33%) |
Oct 09, 2012 | 23.41 | 23.47 | 23.22 | 23.24 | 2,585,723 | -0.34(-1.44%) |
Oct 08, 2012 | 23.58 | 23.61 | 23.51 | 23.58 | 1,683,994 | -0.16(-0.66%) |
Oct 05, 2012 | 23.86 | 23.94 | 23.67 | 23.74 | 3,078,501 | +0.05(+0.21%) |
Oct 04, 2012 | 23.56 | 23.71 | 23.53 | 23.69 | 2,588,069 | +0.26(+1.12%) |
Oct 03, 2012 | 23.50 | 23.50 | 23.37 | 23.43 | 4,172,091 | -0.09(-0.39%) |
Oct 02, 2012 | 23.64 | 23.67 | 23.44 | 23.52 | 3,794,732 | +0.08(+0.36%) |
Oct 01, 2012 | 23.48 | 23.67 | 23.39 | 23.43 | 5,022,971 | +0.18(+0.79%) |
Sep 28, 2012 | 23.46 | 23.47 | 23.20 | 23.25 | 4,161,133 | -0.45(-1.91%) |
Sep 27, 2012 | 23.57 | 23.79 | 23.50 | 23.70 | 3,149,128 | +0.27(+1.15%) |
Sep 26, 2012 | 23.51 | 23.51 | 23.33 | 23.43 | 4,061,581 | -0.24(-1.02%) |
Sep 25, 2012 | 23.89 | 24.01 | 23.66 | 23.67 | 4,184,043 | -0.18(-0.77%) |
Sep 24, 2012 | 23.73 | 23.95 | 23.69 | 23.86 | 6,158,577 | -0.06(-0.24%) |
Sep 21, 2012 | 24.05 | 24.05 | 23.91 | 23.91 | 2,467,215 | +0.04(+0.17%) |
Sep 20, 2012 | 23.73 | 23.89 | 23.66 | 23.87 | 2,083,702 | -0.15(-0.63%) |
Sep 19, 2012 | 23.99 | 24.08 | 23.91 | 24.02 | 3,025,554 | +0.06(+0.23%) |
Sep 18, 2012 | 23.90 | 24.00 | 23.87 | 23.97 | 2,322,627 | -0.08(-0.32%) |
Sep 17, 2012 | 24.14 | 24.18 | 23.99 | 24.05 | 2,861,017 | -0.14(-0.57%) |
Sep 14, 2012 | 24.20 | 24.37 | 24.13 | 24.18 | 4,003,622 | +0.21(+0.90%) |
Sep 13, 2012 | 23.55 | 24.04 | 23.48 | 23.97 | 3,369,734 | +0.40(+1.71%) |
Sep 12, 2012 | 23.61 | 23.64 | 23.50 | 23.57 | 2,506,988 | +0.12(+0.53%) |
Sep 11, 2012 | 23.26 | 23.48 | 23.26 | 23.44 | 2,762,678 | +0.27(+1.17%) |
Sep 10, 2012 | 23.28 | 23.33 | 23.14 | 23.17 | 2,324,621 | -0.19(-0.80%) |
Sep 07, 2012 | 23.24 | 23.36 | 23.24 | 23.36 | 4,338,714 | +0.34(+1.48%) |
Sep 06, 2012 | 22.64 | 23.06 | 22.64 | 23.02 | 7,284,513 | +0.55(+2.47%) |
Sep 05, 2012 | 22.51 | 22.54 | 22.41 | 22.47 | 2,748,409 | -0.05(-0.22%) |