Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 25.51 | 25.58 | 25.03 | 25.56 | 764,764 | +0.00(+0.00%) |
Nov 29, 2012 | 24.91 | 25.75 | 24.91 | 25.56 | 1,631,909 | +0.70(+2.82%) |
Nov 28, 2012 | 24.70 | 24.99 | 24.35 | 24.86 | 1,272,615 | -0.04(-0.16%) |
Nov 27, 2012 | 24.48 | 25.08 | 24.39 | 24.90 | 1,594,212 | +0.44(+1.80%) |
Nov 26, 2012 | 24.53 | 24.62 | 24.23 | 24.46 | 1,039,691 | -0.29(-1.17%) |
Nov 23, 2012 | 24.85 | 24.87 | 24.58 | 24.75 | 658,395 | -0.01(-0.04%) |
Nov 21, 2012 | 24.99 | 25.15 | 24.71 | 24.76 | 1,468,636 | -0.22(-0.88%) |
Nov 20, 2012 | 24.71 | 25.05 | 24.09 | 24.98 | 3,608,781 | +0.24(+0.97%) |
Nov 19, 2012 | 23.83 | 24.90 | 23.76 | 24.74 | 3,003,151 | +0.82(+3.43%) |
Nov 16, 2012 | 22.41 | 24.07 | 22.41 | 23.92 | 5,666,734 | +2.34(+10.84%) |
Nov 15, 2012 | 21.60 | 21.98 | 21.28 | 21.58 | 2,284,469 | -0.02(-0.09%) |
Nov 14, 2012 | 22.65 | 22.70 | 21.53 | 21.60 | 1,714,284 | -0.99(-4.38%) |
Nov 13, 2012 | 22.68 | 22.92 | 22.59 | 22.59 | 585,944 | -0.25(-1.09%) |
Nov 12, 2012 | 22.37 | 23.05 | 22.27 | 22.84 | 856,453 | +0.60(+2.70%) |
Nov 09, 2012 | 22.14 | 22.71 | 21.90 | 22.24 | 1,660,966 | -0.13(-0.58%) |
Nov 08, 2012 | 23.22 | 23.32 | 22.35 | 22.37 | 1,099,644 | -0.87(-3.74%) |
Nov 07, 2012 | 23.93 | 24.90 | 23.15 | 23.24 | 2,367,546 | -0.75(-3.13%) |
Nov 06, 2012 | 23.80 | 24.10 | 23.58 | 23.99 | 1,048,624 | +0.41(+1.74%) |
Nov 05, 2012 | 23.22 | 23.85 | 23.22 | 23.58 | 1,037,064 | +0.14(+0.60%) |
Nov 02, 2012 | 23.74 | 23.75 | 22.69 | 23.44 | 3,534,757 | -0.55(-2.29%) |
Nov 01, 2012 | 23.54 | 24.28 | 23.21 | 23.99 | 1,337,633 | +0.53(+2.26%) |
Oct 31, 2012 | 23.49 | 23.61 | 23.04 | 23.46 | 677,914 | -0.05(-0.21%) |
Oct 26, 2012 | 23.66 | 23.51 | 23.51 | 23.51 | 688,400 | -0.22(-0.93%) |
Oct 25, 2012 | 23.54 | 23.81 | 23.22 | 23.73 | 986,735 | +0.46(+1.98%) |
Oct 24, 2012 | 23.74 | 23.79 | 23.23 | 23.27 | 1,037,825 | -0.29(-1.23%) |
Oct 23, 2012 | 23.74 | 23.93 | 23.37 | 23.56 | 1,153,914 | -0.58(-2.40%) |
Oct 19, 2012 | 24.20 | 24.34 | 23.82 | 24.14 | 1,489,225 | -0.11(-0.45%) |
Oct 18, 2012 | 24.22 | 24.48 | 23.98 | 24.25 | 1,117,485 | -0.09(-0.37%) |
Oct 17, 2012 | 25.25 | 25.37 | 24.11 | 24.34 | 1,301,637 | +0.07(+0.29%) |
Oct 16, 2012 | 24.45 | 24.53 | 24.15 | 24.27 | 539,804 | -0.03(-0.12%) |
Oct 15, 2012 | 24.19 | 24.34 | 23.86 | 24.30 | 582,195 | +0.14(+0.58%) |
Oct 12, 2012 | 24.45 | 24.55 | 24.10 | 24.16 | 916,249 | +0.02(+0.08%) |
Oct 11, 2012 | 24.27 | 24.66 | 24.13 | 24.14 | 1,340,399 | +0.02(+0.08%) |
Oct 10, 2012 | 24.21 | 24.28 | 23.75 | 24.12 | 1,427,600 | -0.14(-0.58%) |
Oct 09, 2012 | 24.15 | 24.55 | 24.11 | 24.26 | 1,658,326 | +0.15(+0.62%) |
Oct 08, 2012 | 24.42 | 24.44 | 24.07 | 24.11 | 1,268,120 | -0.36(-1.47%) |
Oct 05, 2012 | 24.78 | 24.80 | 24.41 | 24.47 | 1,614,087 | -0.12(-0.49%) |
Oct 04, 2012 | 24.84 | 24.86 | 24.42 | 24.59 | 2,482,316 | -0.27(-1.09%) |
Oct 03, 2012 | 24.25 | 25.41 | 23.65 | 24.86 | 5,327,223 | +1.26(+5.34%) |
Oct 02, 2012 | 23.40 | 23.76 | 23.25 | 23.60 | 1,842,067 | +0.29(+1.24%) |
Oct 01, 2012 | 23.75 | 24.98 | 23.11 | 23.31 | 998,482 | +0.09(+0.39%) |
Sep 28, 2012 | 23.18 | 23.37 | 22.91 | 23.22 | 1,253,449 | -0.17(-0.73%) |
Sep 27, 2012 | 22.10 | 23.57 | 22.02 | 23.39 | 2,621,722 | +1.32(+5.98%) |
Sep 26, 2012 | 22.88 | 22.88 | 21.89 | 22.07 | 1,272,409 | -0.73(-3.20%) |
Sep 25, 2012 | 22.40 | 22.83 | 22.32 | 22.80 | 1,957,143 | +0.49(+2.20%) |
Sep 24, 2012 | 22.30 | 22.49 | 22.17 | 22.31 | 926,360 | -0.16(-0.71%) |
Sep 21, 2012 | 22.94 | 22.98 | 22.47 | 22.47 | 1,113,338 | -0.27(-1.19%) |
Sep 20, 2012 | 22.53 | 23.00 | 22.53 | 22.74 | 1,281,162 | -0.03(-0.13%) |
Sep 19, 2012 | 22.65 | 22.83 | 22.49 | 22.77 | 1,170,759 | +0.17(+0.75%) |
Sep 18, 2012 | 23.08 | 23.08 | 22.51 | 22.60 | 1,136,969 | -0.51(-2.21%) |
Sep 17, 2012 | 23.50 | 23.50 | 23.08 | 23.11 | 618,567 | -0.46(-1.95%) |
Sep 14, 2012 | 23.09 | 23.97 | 23.09 | 23.57 | 1,717,427 | +0.51(+2.21%) |
Sep 13, 2012 | 22.62 | 23.42 | 22.52 | 23.06 | 1,060,805 | +0.46(+2.04%) |
Sep 12, 2012 | 22.64 | 22.84 | 22.41 | 22.60 | 600,319 | +0.08(+0.36%) |
Sep 11, 2012 | 22.53 | 22.95 | 22.48 | 22.52 | 1,072,238 | +0.09(+0.40%) |
Sep 10, 2012 | 23.19 | 23.23 | 22.38 | 22.43 | 1,741,608 | -0.76(-3.28%) |
Sep 07, 2012 | 22.90 | 23.54 | 22.66 | 23.19 | 1,987,145 | +0.40(+1.76%) |
Sep 06, 2012 | 22.93 | 23.20 | 22.73 | 22.79 | 1,251,443 | +0.13(+0.57%) |
Sep 05, 2012 | 22.43 | 22.97 | 22.37 | 22.66 | 1,350,761 | +0.22(+0.98%) |