Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 23.06 | 23.20 | 23.01 | 23.16 | 3,536,480 | +0.11(+0.48%) |
Nov 29, 2012 | 23.19 | 23.23 | 23.03 | 23.05 | 3,628,261 | -0.07(-0.28%) |
Nov 28, 2012 | 22.80 | 23.11 | 22.69 | 23.11 | 4,944,113 | +0.23(+1.02%) |
Nov 27, 2012 | 22.68 | 23.05 | 22.61 | 22.88 | 5,539,730 | +0.17(+0.74%) |
Nov 26, 2012 | 22.57 | 22.71 | 22.51 | 22.71 | 3,751,405 | +0.03(+0.13%) |
Nov 23, 2012 | 22.34 | 22.68 | 22.34 | 22.68 | 1,726,425 | +0.38(+1.71%) |
Nov 21, 2012 | 22.23 | 22.32 | 22.13 | 22.30 | 3,841,415 | +0.01(+0.07%) |
Nov 20, 2012 | 22.31 | 22.32 | 22.12 | 22.29 | 2,941,710 | -0.01(-0.03%) |
Nov 19, 2012 | 22.11 | 22.29 | 22.01 | 22.29 | 3,696,484 | +0.32(+1.46%) |
Nov 16, 2012 | 21.97 | 22.07 | 21.83 | 21.97 | 5,706,597 | +0.08(+0.37%) |
Nov 15, 2012 | 21.89 | 21.99 | 21.77 | 21.89 | 4,495,008 | -0.05(-0.23%) |
Nov 14, 2012 | 21.95 | 22.14 | 21.91 | 21.94 | 4,314,784 | +0.02(+0.10%) |
Nov 13, 2012 | 21.85 | 22.05 | 21.83 | 21.92 | 4,640,206 | +0.00(+0.00%) |
Nov 12, 2012 | 21.92 | 22.00 | 21.88 | 21.92 | 3,389,524 | -0.03(-0.13%) |
Nov 09, 2012 | 21.79 | 22.06 | 21.77 | 21.95 | 4,044,825 | +0.08(+0.37%) |
Nov 08, 2012 | 22.07 | 22.16 | 21.86 | 21.87 | 4,557,761 | -0.26(-1.16%) |
Nov 07, 2012 | 22.32 | 22.37 | 22.10 | 22.13 | 4,279,187 | -0.27(-1.21%) |
Nov 06, 2012 | 22.56 | 22.65 | 22.38 | 22.40 | 4,576,305 | -0.12(-0.55%) |
Nov 05, 2012 | 22.46 | 22.59 | 22.28 | 22.52 | 6,278,999 | -0.41(-1.79%) |
Nov 02, 2012 | 23.22 | 23.25 | 22.89 | 22.93 | 8,462,728 | -0.17(-0.73%) |
Nov 01, 2012 | 22.75 | 23.17 | 22.68 | 23.10 | 5,261,354 | +0.37(+1.61%) |
Oct 31, 2012 | 22.67 | 22.87 | 22.59 | 22.73 | 4,029,906 | +0.15(+0.68%) |
Oct 26, 2012 | 22.62 | 22.58 | 22.58 | 22.58 | 3,330,352 | +0.01(+0.06%) |
Oct 25, 2012 | 22.39 | 22.57 | 22.32 | 22.57 | 3,695,494 | +0.31(+1.41%) |
Oct 24, 2012 | 22.46 | 22.54 | 22.14 | 22.25 | 4,297,886 | -0.16(-0.72%) |
Oct 23, 2012 | 22.40 | 22.51 | 22.31 | 22.41 | 3,826,037 | -0.21(-0.94%) |
Oct 19, 2012 | 23.21 | 23.23 | 22.52 | 22.62 | 8,943,033 | -0.56(-2.43%) |
Oct 18, 2012 | 23.17 | 23.23 | 22.98 | 23.19 | 3,397,847 | +0.02(+0.09%) |
Oct 17, 2012 | 23.18 | 23.21 | 23.09 | 23.17 | 2,140,149 | +0.05(+0.22%) |
Oct 16, 2012 | 23.11 | 23.21 | 22.95 | 23.11 | 2,759,282 | +0.07(+0.32%) |
Oct 15, 2012 | 22.87 | 23.12 | 22.86 | 23.04 | 3,041,129 | +0.18(+0.77%) |
Oct 12, 2012 | 22.92 | 23.01 | 22.77 | 22.87 | 2,883,059 | +0.00(+0.00%) |
Oct 11, 2012 | 22.88 | 22.98 | 22.84 | 22.87 | 2,316,508 | +0.07(+0.29%) |
Oct 10, 2012 | 22.82 | 23.03 | 22.79 | 22.80 | 2,555,777 | -0.05(-0.22%) |
Oct 09, 2012 | 22.94 | 23.09 | 22.85 | 22.85 | 2,769,243 | -0.12(-0.54%) |
Oct 08, 2012 | 23.07 | 23.10 | 22.91 | 22.98 | 2,355,747 | -0.15(-0.63%) |
Oct 05, 2012 | 23.19 | 23.21 | 23.00 | 23.12 | 2,530,448 | +0.03(+0.13%) |
Oct 04, 2012 | 23.21 | 23.28 | 23.04 | 23.09 | 2,804,437 | -0.03(-0.13%) |
Oct 03, 2012 | 23.08 | 23.16 | 22.95 | 23.12 | 3,997,469 | +0.09(+0.38%) |
Oct 02, 2012 | 22.99 | 23.14 | 22.82 | 23.03 | 5,625,115 | +0.14(+0.60%) |
Oct 01, 2012 | 22.59 | 22.98 | 22.48 | 22.90 | 5,323,919 | +0.21(+0.93%) |
Sep 28, 2012 | 22.61 | 22.72 | 22.49 | 22.69 | 3,383,598 | +0.01(+0.06%) |
Sep 27, 2012 | 22.45 | 22.79 | 22.35 | 22.67 | 6,319,191 | +0.27(+1.20%) |
Sep 26, 2012 | 22.44 | 22.50 | 22.31 | 22.40 | 3,171,412 | +0.01(+0.03%) |
Sep 25, 2012 | 22.56 | 22.63 | 22.37 | 22.40 | 3,088,656 | -0.06(-0.26%) |
Sep 24, 2012 | 22.31 | 22.51 | 22.27 | 22.45 | 3,114,103 | +0.15(+0.65%) |
Sep 21, 2012 | 22.46 | 22.48 | 22.26 | 22.31 | 5,454,725 | -0.09(-0.39%) |
Sep 20, 2012 | 22.45 | 22.56 | 22.32 | 22.40 | 4,643,859 | -0.11(-0.48%) |
Sep 19, 2012 | 22.24 | 22.63 | 22.18 | 22.50 | 3,903,794 | +0.22(+1.01%) |
Sep 18, 2012 | 22.17 | 22.30 | 22.08 | 22.28 | 3,139,595 | +0.14(+0.62%) |
Sep 17, 2012 | 22.00 | 22.15 | 21.98 | 22.14 | 10,788,651 | +0.12(+0.56%) |
Sep 14, 2012 | 22.22 | 22.24 | 21.94 | 22.02 | 4,678,617 | -0.22(-1.01%) |
Sep 13, 2012 | 21.92 | 22.26 | 21.84 | 22.24 | 3,973,356 | +0.34(+1.56%) |
Sep 12, 2012 | 22.11 | 22.12 | 21.84 | 21.90 | 4,246,287 | -0.20(-0.89%) |
Sep 11, 2012 | 22.15 | 22.19 | 22.06 | 22.10 | 2,621,822 | -0.05(-0.23%) |
Sep 10, 2012 | 22.19 | 22.21 | 22.13 | 22.15 | 2,644,908 | -0.04(-0.16%) |
Sep 07, 2012 | 22.24 | 22.27 | 22.13 | 22.18 | 4,715,630 | -0.03(-0.13%) |
Sep 06, 2012 | 21.95 | 22.24 | 21.91 | 22.21 | 3,260,747 | +0.33(+1.53%) |
Sep 05, 2012 | 22.05 | 22.07 | 21.74 | 21.88 | 3,445,254 | -0.09(-0.43%) |