Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 23.57 | 23.69 | 23.38 | 23.51 | 639,573 | -0.03(-0.15%) |
Nov 29, 2012 | 23.41 | 23.56 | 23.35 | 23.54 | 3,686,353 | +0.43(+1.87%) |
Nov 28, 2012 | 22.77 | 23.13 | 22.70 | 23.11 | 1,228,310 | +0.29(+1.28%) |
Nov 27, 2012 | 22.81 | 22.89 | 22.70 | 22.82 | 714,443 | -0.21(-0.93%) |
Nov 26, 2012 | 22.92 | 23.03 | 22.85 | 23.03 | 747,768 | -0.15(-0.66%) |
Nov 23, 2012 | 23.06 | 23.19 | 23.04 | 23.18 | 358,634 | +0.53(+2.34%) |
Nov 21, 2012 | 22.64 | 22.66 | 22.56 | 22.65 | 418,070 | +0.15(+0.68%) |
Nov 20, 2012 | 22.38 | 22.56 | 22.30 | 22.50 | 883,731 | +0.08(+0.35%) |
Nov 19, 2012 | 22.05 | 22.43 | 22.03 | 22.42 | 864,934 | +0.67(+3.08%) |
Nov 16, 2012 | 21.85 | 21.86 | 21.54 | 21.75 | 1,240,465 | -0.23(-1.04%) |
Nov 15, 2012 | 22.08 | 22.21 | 21.93 | 21.98 | 1,316,596 | +0.14(+0.66%) |
Nov 14, 2012 | 22.12 | 22.16 | 21.78 | 21.84 | 1,079,978 | -0.04(-0.18%) |
Nov 13, 2012 | 21.76 | 22.13 | 21.71 | 21.88 | 1,048,727 | -0.13(-0.59%) |
Nov 12, 2012 | 22.07 | 22.08 | 21.89 | 22.00 | 594,291 | +0.12(+0.54%) |
Nov 09, 2012 | 21.86 | 22.06 | 21.84 | 21.89 | 806,401 | +0.05(+0.25%) |
Nov 08, 2012 | 22.05 | 22.22 | 21.83 | 21.83 | 991,577 | -0.38(-1.72%) |
Nov 07, 2012 | 22.27 | 22.30 | 22.03 | 22.21 | 1,383,512 | -0.49(-2.16%) |
Nov 06, 2012 | 22.45 | 22.73 | 22.33 | 22.70 | 674,240 | +0.38(+1.69%) |
Nov 05, 2012 | 22.30 | 22.37 | 22.19 | 22.33 | 1,483,140 | -0.29(-1.29%) |
Nov 02, 2012 | 22.85 | 22.86 | 22.56 | 22.62 | 2,014,958 | -0.25(-1.08%) |
Nov 01, 2012 | 22.75 | 22.92 | 22.70 | 22.87 | 2,071,792 | +0.12(+0.54%) |
Oct 31, 2012 | 23.00 | 23.05 | 22.68 | 22.74 | 867,851 | +0.33(+1.46%) |
Oct 26, 2012 | 22.42 | 22.42 | 22.42 | 22.42 | 643,859 | +0.05(+0.22%) |
Oct 25, 2012 | 22.57 | 22.59 | 22.25 | 22.37 | 691,473 | +0.02(+0.11%) |
Oct 24, 2012 | 22.53 | 22.57 | 22.28 | 22.34 | 1,203,266 | +0.14(+0.63%) |
Oct 23, 2012 | 22.21 | 22.30 | 22.06 | 22.20 | 956,081 | -0.56(-2.46%) |
Oct 19, 2012 | 22.96 | 22.99 | 22.67 | 22.76 | 1,552,451 | -0.44(-1.88%) |
Oct 18, 2012 | 23.12 | 23.33 | 23.11 | 23.20 | 867,208 | -0.30(-1.29%) |
Oct 17, 2012 | 23.43 | 23.54 | 23.36 | 23.50 | 900,359 | +0.37(+1.59%) |
Oct 16, 2012 | 22.94 | 23.17 | 22.88 | 23.13 | 2,334,763 | +0.61(+2.71%) |
Oct 15, 2012 | 22.45 | 22.53 | 22.30 | 22.53 | 820,158 | +0.32(+1.45%) |
Oct 12, 2012 | 22.37 | 22.44 | 22.14 | 22.20 | 596,680 | -0.04(-0.20%) |
Oct 11, 2012 | 22.41 | 22.44 | 22.20 | 22.25 | 1,202,301 | -0.08(-0.36%) |
Oct 10, 2012 | 22.29 | 22.52 | 22.20 | 22.33 | 1,287,183 | +0.29(+1.33%) |
Oct 09, 2012 | 22.35 | 22.36 | 21.97 | 22.03 | 1,332,227 | -0.14(-0.63%) |
Oct 08, 2012 | 22.16 | 22.17 | 22.07 | 22.17 | 633,938 | -0.19(-0.86%) |
Oct 05, 2012 | 22.50 | 22.56 | 22.32 | 22.37 | 1,544,775 | +0.29(+1.30%) |
Oct 04, 2012 | 21.92 | 22.10 | 21.88 | 22.08 | 953,650 | +0.23(+1.07%) |
Oct 03, 2012 | 22.03 | 22.04 | 21.80 | 21.85 | 551,681 | -0.27(-1.21%) |
Oct 02, 2012 | 22.24 | 22.25 | 22.06 | 22.11 | 604,410 | +0.10(+0.47%) |
Oct 01, 2012 | 22.16 | 22.30 | 21.96 | 22.01 | 1,130,191 | +0.28(+1.30%) |
Sep 28, 2012 | 22.04 | 22.05 | 21.66 | 21.73 | 1,377,265 | -0.71(-3.18%) |
Sep 27, 2012 | 22.14 | 22.50 | 22.06 | 22.44 | 2,822,492 | +0.11(+0.49%) |
Sep 26, 2012 | 22.41 | 22.46 | 22.25 | 22.33 | 968,918 | -0.37(-1.64%) |
Sep 25, 2012 | 22.89 | 23.04 | 22.70 | 22.70 | 988,738 | -0.38(-1.63%) |
Sep 24, 2012 | 23.05 | 23.12 | 22.97 | 23.08 | 1,045,166 | +0.01(+0.05%) |
Sep 21, 2012 | 23.10 | 23.27 | 23.03 | 23.07 | 2,307,228 | +0.36(+1.57%) |
Sep 20, 2012 | 22.66 | 22.85 | 22.60 | 22.71 | 1,654,755 | -0.41(-1.79%) |
Sep 19, 2012 | 23.10 | 23.18 | 23.01 | 23.13 | 595,837 | +0.11(+0.48%) |
Sep 18, 2012 | 23.00 | 23.06 | 22.90 | 23.02 | 1,137,171 | -0.23(-0.97%) |
Sep 17, 2012 | 23.41 | 23.52 | 23.18 | 23.24 | 797,507 | -0.32(-1.37%) |
Sep 14, 2012 | 23.42 | 23.64 | 23.38 | 23.57 | 2,088,339 | +0.67(+2.92%) |
Sep 13, 2012 | 22.25 | 22.92 | 22.16 | 22.90 | 1,830,655 | +0.71(+3.19%) |
Sep 12, 2012 | 22.26 | 22.27 | 22.08 | 22.19 | 1,662,360 | +0.01(+0.06%) |
Sep 11, 2012 | 21.93 | 22.29 | 21.92 | 22.17 | 1,013,401 | +0.35(+1.61%) |
Sep 10, 2012 | 22.00 | 22.06 | 21.82 | 21.82 | 396,839 | -0.34(-1.52%) |
Sep 07, 2012 | 22.15 | 22.23 | 22.02 | 22.16 | 1,465,956 | +0.61(+2.84%) |
Sep 06, 2012 | 21.10 | 21.60 | 21.07 | 21.55 | 1,406,463 | +0.88(+4.26%) |
Sep 05, 2012 | 20.81 | 20.85 | 20.63 | 20.67 | 1,054,813 | -0.28(-1.35%) |