Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 23.41 | 23.61 | 23.16 | 23.21 | 2,230,703 | -0.21(-0.90%) |
Nov 29, 2012 | 23.47 | 23.70 | 23.07 | 23.42 | 891,903 | +0.04(+0.17%) |
Nov 28, 2012 | 23.46 | 23.48 | 23.14 | 23.38 | 1,304,043 | -0.09(-0.39%) |
Nov 27, 2012 | 23.61 | 23.74 | 23.15 | 23.47 | 1,188,400 | -0.27(-1.14%) |
Nov 26, 2012 | 23.76 | 24.11 | 23.54 | 23.74 | 1,223,294 | -0.02(-0.08%) |
Nov 23, 2012 | 23.77 | 23.87 | 23.55 | 23.76 | 306,959 | +0.09(+0.36%) |
Nov 21, 2012 | 23.57 | 23.70 | 23.46 | 23.68 | 2,143,029 | +0.15(+0.62%) |
Nov 20, 2012 | 23.28 | 23.53 | 23.19 | 23.53 | 1,084,509 | +0.26(+1.14%) |
Nov 19, 2012 | 22.92 | 23.29 | 22.76 | 23.27 | 829,593 | +0.61(+2.68%) |
Nov 16, 2012 | 22.83 | 23.02 | 22.40 | 22.66 | 1,431,247 | -0.19(-0.84%) |
Nov 15, 2012 | 22.91 | 23.17 | 22.63 | 22.85 | 995,050 | -0.05(-0.20%) |
Nov 14, 2012 | 23.37 | 23.44 | 22.78 | 22.90 | 1,076,140 | -0.43(-1.84%) |
Nov 13, 2012 | 23.26 | 23.44 | 23.02 | 23.33 | 591,148 | +0.06(+0.26%) |
Nov 12, 2012 | 23.30 | 23.33 | 22.98 | 23.27 | 506,178 | -0.03(-0.14%) |
Nov 09, 2012 | 23.46 | 23.47 | 23.16 | 23.30 | 830,686 | +0.05(+0.23%) |
Nov 08, 2012 | 23.31 | 23.57 | 23.24 | 23.25 | 874,891 | -0.11(-0.48%) |
Nov 07, 2012 | 22.91 | 23.37 | 22.85 | 23.36 | 3,896,618 | +0.32(+1.40%) |
Nov 06, 2012 | 22.93 | 23.34 | 22.87 | 23.04 | 3,331,136 | +0.03(+0.11%) |
Nov 05, 2012 | 23.04 | 23.16 | 22.76 | 23.01 | 495,430 | -0.05(-0.20%) |
Nov 02, 2012 | 23.03 | 23.20 | 22.91 | 23.06 | 808,279 | +0.13(+0.55%) |
Nov 01, 2012 | 22.78 | 23.01 | 22.65 | 22.93 | 1,799,416 | +0.16(+0.70%) |
Oct 31, 2012 | 22.55 | 22.77 | 21.99 | 22.77 | 1,664,170 | +0.92(+4.20%) |
Oct 26, 2012 | 21.88 | 21.86 | 21.86 | 21.86 | 653,655 | -0.01(-0.06%) |
Oct 25, 2012 | 22.09 | 22.20 | 21.72 | 21.87 | 1,023,807 | -0.15(-0.66%) |
Oct 24, 2012 | 22.00 | 22.10 | 21.81 | 22.01 | 650,249 | +0.07(+0.30%) |
Oct 23, 2012 | 21.91 | 22.01 | 21.62 | 21.95 | 596,186 | -0.13(-0.60%) |
Oct 19, 2012 | 22.21 | 22.48 | 22.05 | 22.08 | 1,163,646 | -0.15(-0.68%) |
Oct 18, 2012 | 22.39 | 22.42 | 22.21 | 22.23 | 1,116,845 | -0.15(-0.68%) |
Oct 17, 2012 | 22.60 | 22.67 | 22.26 | 22.38 | 797,325 | -0.19(-0.85%) |
Oct 16, 2012 | 22.68 | 22.83 | 22.52 | 22.58 | 652,445 | -0.08(-0.35%) |
Oct 15, 2012 | 22.42 | 22.67 | 22.34 | 22.65 | 655,397 | +0.24(+1.09%) |
Oct 12, 2012 | 22.43 | 22.54 | 22.34 | 22.41 | 721,100 | -0.01(-0.03%) |
Oct 11, 2012 | 22.61 | 22.68 | 22.42 | 22.42 | 728,945 | -0.12(-0.53%) |
Oct 10, 2012 | 22.42 | 22.54 | 22.32 | 22.54 | 816,713 | +0.09(+0.38%) |
Oct 09, 2012 | 22.38 | 22.49 | 22.21 | 22.45 | 1,199,573 | +0.07(+0.29%) |
Oct 08, 2012 | 22.23 | 22.39 | 22.13 | 22.38 | 641,188 | +0.07(+0.30%) |
Oct 05, 2012 | 22.12 | 22.42 | 22.03 | 22.32 | 860,275 | +0.24(+1.08%) |
Oct 04, 2012 | 22.09 | 22.29 | 21.86 | 22.08 | 605,247 | +0.11(+0.48%) |
Oct 03, 2012 | 21.82 | 22.15 | 21.80 | 21.97 | 452,582 | +0.18(+0.82%) |
Oct 02, 2012 | 21.78 | 21.83 | 21.58 | 21.80 | 797,552 | +0.05(+0.24%) |
Oct 01, 2012 | 21.99 | 22.01 | 21.52 | 21.74 | 975,846 | -0.21(-0.96%) |
Sep 28, 2012 | 21.91 | 22.05 | 21.86 | 21.95 | 582,992 | -0.07(-0.33%) |
Sep 27, 2012 | 22.03 | 22.14 | 21.94 | 22.03 | 848,142 | +0.09(+0.39%) |
Sep 26, 2012 | 21.93 | 22.09 | 21.87 | 21.94 | 986,011 | +0.05(+0.21%) |
Sep 25, 2012 | 22.06 | 22.18 | 21.90 | 21.90 | 1,155,874 | -0.07(-0.33%) |
Sep 24, 2012 | 21.86 | 22.11 | 21.80 | 21.97 | 924,824 | -0.01(-0.06%) |
Sep 21, 2012 | 22.21 | 22.22 | 21.97 | 21.98 | 2,267,794 | -0.08(-0.36%) |
Sep 20, 2012 | 22.26 | 22.38 | 21.94 | 22.06 | 1,541,917 | -0.30(-1.33%) |
Sep 19, 2012 | 22.46 | 22.56 | 22.35 | 22.36 | 891,850 | -0.09(-0.41%) |
Sep 18, 2012 | 22.69 | 22.69 | 22.42 | 22.45 | 566,405 | -0.30(-1.31%) |
Sep 17, 2012 | 22.89 | 23.14 | 22.71 | 22.75 | 587,407 | -0.27(-1.18%) |
Sep 14, 2012 | 22.87 | 23.22 | 22.83 | 23.02 | 973,463 | +0.20(+0.90%) |
Sep 13, 2012 | 22.40 | 22.83 | 22.40 | 22.81 | 755,257 | +0.44(+1.95%) |
Sep 12, 2012 | 22.58 | 22.58 | 22.31 | 22.38 | 609,561 | -0.03(-0.15%) |
Sep 11, 2012 | 22.36 | 22.44 | 22.27 | 22.41 | 646,206 | -0.03(-0.15%) |
Sep 10, 2012 | 22.48 | 22.56 | 22.29 | 22.44 | 899,569 | -0.07(-0.29%) |
Sep 07, 2012 | 22.53 | 22.65 | 22.40 | 22.51 | 574,303 | +0.00(+0.00%) |
Sep 06, 2012 | 22.45 | 22.61 | 22.42 | 22.51 | 790,854 | +0.18(+0.82%) |
Sep 05, 2012 | 22.60 | 22.62 | 22.22 | 22.32 | 1,226,428 | -0.14(-0.61%) |