Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 22.18 | 22.20 | 21.92 | 22.08 | 3,950,154 | -0.10(-0.46%) |
Nov 29, 2012 | 21.99 | 22.19 | 21.86 | 22.18 | 6,095,988 | +0.23(+1.03%) |
Nov 28, 2012 | 21.39 | 21.98 | 21.30 | 21.95 | 5,376,967 | +0.40(+1.88%) |
Nov 27, 2012 | 21.39 | 21.85 | 21.30 | 21.55 | 7,585,270 | +0.09(+0.42%) |
Nov 26, 2012 | 21.45 | 21.49 | 21.23 | 21.46 | 3,465,093 | -0.10(-0.44%) |
Nov 23, 2012 | 21.21 | 21.55 | 21.19 | 21.55 | 2,119,279 | +0.48(+2.26%) |
Nov 21, 2012 | 21.11 | 21.12 | 20.99 | 21.08 | 3,217,084 | +0.06(+0.28%) |
Nov 20, 2012 | 21.08 | 21.17 | 20.90 | 21.02 | 5,798,371 | -0.14(-0.65%) |
Nov 19, 2012 | 20.80 | 21.18 | 20.64 | 21.16 | 6,692,682 | +0.76(+3.73%) |
Nov 16, 2012 | 20.01 | 20.43 | 19.59 | 20.39 | 9,952,727 | +0.39(+1.96%) |
Nov 15, 2012 | 20.07 | 20.38 | 19.94 | 20.00 | 6,462,355 | +0.02(+0.09%) |
Nov 14, 2012 | 20.45 | 20.45 | 19.93 | 19.98 | 7,021,806 | -0.44(-2.15%) |
Nov 13, 2012 | 20.38 | 20.55 | 20.06 | 20.42 | 6,761,082 | +0.00(+0.00%) |
Nov 12, 2012 | 20.46 | 20.53 | 20.24 | 20.42 | 3,891,054 | -0.11(-0.55%) |
Nov 09, 2012 | 20.08 | 21.00 | 20.08 | 20.54 | 6,612,137 | +0.22(+1.07%) |
Nov 08, 2012 | 20.67 | 20.67 | 20.12 | 20.32 | 5,721,620 | -0.29(-1.40%) |
Nov 07, 2012 | 20.72 | 20.79 | 20.54 | 20.61 | 6,340,824 | -0.38(-1.82%) |
Nov 06, 2012 | 20.88 | 21.24 | 20.84 | 20.99 | 5,290,920 | +0.15(+0.71%) |
Nov 05, 2012 | 21.17 | 21.21 | 20.70 | 20.84 | 6,087,349 | -0.33(-1.56%) |
Nov 02, 2012 | 21.83 | 21.83 | 21.08 | 21.17 | 7,186,592 | -0.59(-2.71%) |
Nov 01, 2012 | 21.11 | 21.79 | 20.96 | 21.76 | 6,987,395 | +0.65(+3.07%) |
Oct 31, 2012 | 21.25 | 21.25 | 20.77 | 21.11 | 7,043,868 | +0.10(+0.48%) |
Oct 26, 2012 | 20.78 | 21.01 | 21.01 | 21.01 | 8,055,219 | +0.24(+1.13%) |
Oct 25, 2012 | 21.09 | 21.25 | 20.52 | 20.78 | 12,101,079 | -0.66(-3.08%) |
Oct 24, 2012 | 21.75 | 21.94 | 21.34 | 21.44 | 6,676,597 | -0.24(-1.09%) |
Oct 23, 2012 | 21.74 | 21.90 | 21.63 | 21.67 | 5,350,342 | -0.38(-1.71%) |
Oct 19, 2012 | 22.52 | 22.54 | 22.00 | 22.05 | 5,713,583 | -0.43(-1.91%) |
Oct 18, 2012 | 22.09 | 22.56 | 22.09 | 22.48 | 6,628,266 | +0.38(+1.71%) |
Oct 17, 2012 | 22.53 | 22.64 | 21.95 | 22.10 | 8,890,302 | -0.41(-1.81%) |
Oct 16, 2012 | 22.19 | 22.63 | 22.19 | 22.51 | 6,004,333 | +0.36(+1.62%) |
Oct 15, 2012 | 21.80 | 22.18 | 21.71 | 22.15 | 4,543,597 | +0.47(+2.15%) |
Oct 12, 2012 | 21.93 | 22.01 | 21.60 | 21.69 | 5,208,618 | -0.26(-1.18%) |
Oct 11, 2012 | 21.79 | 22.00 | 21.68 | 21.94 | 8,273,106 | +0.37(+1.72%) |
Oct 10, 2012 | 21.51 | 21.64 | 21.32 | 21.57 | 6,327,000 | +0.02(+0.11%) |
Oct 09, 2012 | 21.69 | 21.79 | 21.46 | 21.55 | 4,823,525 | -0.16(-0.76%) |
Oct 08, 2012 | 21.56 | 21.76 | 21.34 | 21.71 | 5,265,804 | +0.02(+0.11%) |
Oct 05, 2012 | 21.67 | 22.03 | 21.58 | 21.69 | 6,314,447 | +0.19(+0.88%) |
Oct 04, 2012 | 21.44 | 21.60 | 21.37 | 21.50 | 4,566,807 | +0.18(+0.83%) |
Oct 03, 2012 | 21.24 | 21.43 | 21.10 | 21.33 | 4,528,738 | +0.12(+0.56%) |
Oct 02, 2012 | 21.35 | 21.47 | 21.17 | 21.21 | 5,661,381 | -0.10(-0.47%) |
Oct 01, 2012 | 21.47 | 21.66 | 21.24 | 21.31 | 5,427,025 | -0.09(-0.44%) |
Sep 28, 2012 | 21.37 | 21.51 | 21.21 | 21.40 | 7,345,994 | -0.14(-0.63%) |
Sep 27, 2012 | 21.29 | 21.59 | 21.28 | 21.54 | 5,324,862 | +0.31(+1.44%) |
Sep 26, 2012 | 21.06 | 21.32 | 20.93 | 21.23 | 8,037,443 | +0.04(+0.17%) |
Sep 25, 2012 | 21.66 | 21.71 | 21.20 | 21.20 | 9,748,149 | -0.48(-2.20%) |
Sep 24, 2012 | 21.73 | 21.95 | 21.48 | 21.67 | 15,536,468 | +0.75(+3.58%) |
Sep 21, 2012 | 21.48 | 21.51 | 20.83 | 20.93 | 14,062,373 | +0.48(+2.33%) |
Sep 20, 2012 | 19.95 | 20.51 | 19.86 | 20.45 | 7,669,668 | +0.34(+1.67%) |
Sep 19, 2012 | 20.16 | 20.24 | 19.95 | 20.11 | 7,290,386 | +0.04(+0.18%) |
Sep 18, 2012 | 20.34 | 20.50 | 19.86 | 20.08 | 10,663,378 | -0.06(-0.32%) |
Sep 17, 2012 | 20.51 | 20.58 | 20.08 | 20.14 | 10,499,621 | -0.79(-3.77%) |
Sep 14, 2012 | 21.07 | 21.51 | 20.85 | 20.93 | 9,621,560 | -0.14(-0.67%) |
Sep 13, 2012 | 20.72 | 21.43 | 20.64 | 21.07 | 10,401,462 | +0.41(+2.00%) |
Sep 12, 2012 | 20.39 | 20.68 | 20.39 | 20.66 | 6,551,547 | +0.34(+1.68%) |
Sep 11, 2012 | 20.51 | 20.55 | 20.30 | 20.32 | 7,117,676 | -0.18(-0.89%) |
Sep 10, 2012 | 20.62 | 20.98 | 20.38 | 20.50 | 13,601,779 | -0.89(-4.16%) |
Sep 07, 2012 | 21.04 | 21.47 | 21.04 | 21.39 | 12,233,982 | +0.44(+2.11%) |
Sep 06, 2012 | 20.47 | 21.02 | 20.47 | 20.95 | 8,335,793 | +0.81(+4.01%) |
Sep 05, 2012 | 20.13 | 20.30 | 20.01 | 20.14 | 5,744,396 | +0.00(+0.00%) |