Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 22.00 | 22.46 | 21.96 | 22.24 | 3,115,236 | +0.18(+0.82%) |
Nov 29, 2012 | 21.89 | 22.20 | 21.81 | 22.06 | 1,913,648 | +0.25(+1.15%) |
Nov 28, 2012 | 21.68 | 21.85 | 21.15 | 21.81 | 2,365,048 | +0.06(+0.28%) |
Nov 27, 2012 | 21.51 | 21.82 | 21.46 | 21.75 | 3,535,611 | +0.18(+0.83%) |
Nov 26, 2012 | 20.68 | 21.59 | 20.68 | 21.57 | 3,319,852 | +0.92(+4.46%) |
Nov 23, 2012 | 20.53 | 20.83 | 20.50 | 20.65 | 1,311,291 | +0.18(+0.88%) |
Nov 21, 2012 | 20.15 | 20.57 | 20.13 | 20.47 | 2,747,426 | +0.37(+1.84%) |
Nov 20, 2012 | 21.08 | 21.43 | 19.99 | 20.10 | 7,577,050 | -1.47(-6.82%) |
Nov 19, 2012 | 20.83 | 21.66 | 20.61 | 21.57 | 5,764,701 | +1.22(+6.00%) |
Nov 16, 2012 | 20.39 | 20.54 | 20.18 | 20.35 | 4,729,538 | +0.01(+0.05%) |
Nov 15, 2012 | 20.25 | 20.56 | 20.17 | 20.34 | 4,013,421 | +0.18(+0.90%) |
Nov 14, 2012 | 20.79 | 20.95 | 20.14 | 20.16 | 2,168,693 | -0.55(-2.66%) |
Nov 13, 2012 | 20.98 | 21.02 | 20.70 | 20.71 | 2,163,309 | -0.37(-1.76%) |
Nov 12, 2012 | 21.24 | 21.25 | 21.00 | 21.08 | 888,475 | -0.07(-0.33%) |
Nov 09, 2012 | 21.38 | 21.41 | 20.99 | 21.15 | 2,069,695 | -0.27(-1.27%) |
Nov 08, 2012 | 21.91 | 21.97 | 21.41 | 21.42 | 1,333,639 | -0.32(-1.46%) |
Nov 07, 2012 | 22.55 | 22.56 | 21.51 | 21.74 | 2,716,087 | -0.97(-4.27%) |
Nov 06, 2012 | 22.78 | 23.00 | 22.67 | 22.71 | 1,388,435 | +0.04(+0.18%) |
Nov 05, 2012 | 22.67 | 22.78 | 22.46 | 22.67 | 866,297 | -0.03(-0.13%) |
Nov 02, 2012 | 23.11 | 23.14 | 22.70 | 22.70 | 1,354,688 | -0.25(-1.09%) |
Nov 01, 2012 | 22.27 | 22.95 | 22.12 | 22.95 | 1,459,708 | +0.68(+3.05%) |
Oct 31, 2012 | 22.08 | 22.35 | 22.01 | 22.27 | 1,667,177 | -0.08(-0.36%) |
Oct 26, 2012 | 22.14 | 22.35 | 22.35 | 22.35 | 1,726,600 | +0.16(+0.72%) |
Oct 25, 2012 | 22.33 | 22.54 | 22.00 | 22.19 | 1,304,395 | +0.03(+0.14%) |
Oct 24, 2012 | 22.48 | 22.49 | 21.99 | 22.16 | 1,310,018 | -0.12(-0.54%) |
Oct 23, 2012 | 21.84 | 22.46 | 21.81 | 22.28 | 1,627,857 | -0.06(-0.27%) |
Oct 19, 2012 | 22.54 | 22.86 | 22.05 | 22.34 | 2,952,805 | -0.19(-0.84%) |
Oct 18, 2012 | 23.25 | 23.31 | 22.53 | 22.53 | 3,218,486 | -0.93(-3.96%) |
Oct 17, 2012 | 23.40 | 23.55 | 23.25 | 23.46 | 1,818,176 | -0.16(-0.68%) |
Oct 16, 2012 | 23.41 | 23.68 | 23.20 | 23.62 | 1,608,371 | +0.23(+0.98%) |
Oct 15, 2012 | 23.39 | 23.55 | 23.10 | 23.39 | 1,140,305 | +0.07(+0.30%) |
Oct 12, 2012 | 23.21 | 23.47 | 23.15 | 23.32 | 1,607,699 | +0.00(+0.00%) |
Oct 11, 2012 | 23.19 | 23.46 | 22.96 | 23.32 | 2,015,402 | +0.41(+1.79%) |
Oct 10, 2012 | 23.27 | 23.30 | 22.77 | 22.91 | 2,445,679 | -0.36(-1.55%) |
Oct 09, 2012 | 24.09 | 24.14 | 23.12 | 23.27 | 3,194,427 | -0.88(-3.64%) |
Oct 08, 2012 | 24.36 | 24.54 | 24.13 | 24.15 | 1,215,902 | -0.31(-1.27%) |
Oct 05, 2012 | 24.86 | 25.00 | 24.43 | 24.46 | 1,768,015 | -0.24(-0.97%) |
Oct 04, 2012 | 24.81 | 24.85 | 24.56 | 24.70 | 1,634,219 | -0.05(-0.20%) |
Oct 03, 2012 | 24.99 | 25.03 | 24.61 | 24.75 | 1,926,140 | -0.24(-0.96%) |
Oct 02, 2012 | 24.75 | 25.33 | 24.54 | 24.99 | 2,481,237 | +0.30(+1.22%) |
Oct 01, 2012 | 24.95 | 25.18 | 24.45 | 24.69 | 3,130,422 | -0.20(-0.80%) |
Sep 28, 2012 | 24.59 | 25.10 | 24.41 | 24.89 | 4,364,931 | +0.19(+0.77%) |
Sep 27, 2012 | 24.10 | 24.77 | 23.85 | 24.70 | 2,651,082 | +0.70(+2.94%) |
Sep 26, 2012 | 24.41 | 24.47 | 23.58 | 24.00 | 2,818,592 | -0.34(-1.42%) |
Sep 25, 2012 | 25.00 | 25.20 | 24.32 | 24.34 | 3,641,124 | -0.59(-2.37%) |
Sep 24, 2012 | 25.00 | 25.14 | 24.78 | 24.93 | 2,777,637 | -0.23(-0.91%) |
Sep 21, 2012 | 25.51 | 25.51 | 25.05 | 25.16 | 3,760,848 | -0.06(-0.24%) |
Sep 20, 2012 | 25.36 | 25.40 | 25.04 | 25.22 | 2,144,295 | -0.17(-0.67%) |
Sep 19, 2012 | 25.40 | 25.65 | 25.36 | 25.39 | 2,831,402 | -0.01(-0.04%) |
Sep 18, 2012 | 25.39 | 25.55 | 25.15 | 25.40 | 2,303,974 | -0.09(-0.35%) |
Sep 17, 2012 | 25.70 | 25.75 | 25.37 | 25.49 | 1,672,339 | -0.30(-1.16%) |
Sep 14, 2012 | 25.58 | 25.86 | 25.50 | 25.79 | 2,843,596 | +0.18(+0.70%) |
Sep 13, 2012 | 25.06 | 25.89 | 25.02 | 25.61 | 6,257,684 | +0.75(+3.02%) |
Sep 12, 2012 | 24.94 | 25.07 | 24.64 | 24.86 | 3,478,593 | +0.02(+0.08%) |
Sep 11, 2012 | 24.37 | 25.14 | 24.20 | 24.84 | 6,796,355 | +0.42(+1.72%) |
Sep 10, 2012 | 24.34 | 24.50 | 24.16 | 24.42 | 2,395,438 | -0.03(-0.12%) |
Sep 07, 2012 | 24.26 | 24.49 | 24.10 | 24.45 | 2,214,706 | +0.15(+0.62%) |
Sep 06, 2012 | 23.62 | 24.30 | 23.45 | 24.30 | 2,754,779 | +0.85(+3.62%) |
Sep 05, 2012 | 23.70 | 23.79 | 23.35 | 23.45 | 3,867,102 | -0.22(-0.93%) |