Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 22.89 | 23.02 | 22.84 | 22.95 | 1,845,323 | +0.06(+0.26%) |
Nov 29, 2012 | 22.98 | 23.17 | 22.78 | 22.89 | 970,845 | +0.00(+0.00%) |
Nov 28, 2012 | 22.78 | 22.98 | 22.74 | 22.89 | 1,045,834 | +0.04(+0.19%) |
Nov 27, 2012 | 22.81 | 22.99 | 22.81 | 22.85 | 1,262,409 | -0.03(-0.15%) |
Nov 26, 2012 | 22.75 | 22.93 | 22.67 | 22.89 | 2,032,068 | +0.04(+0.17%) |
Nov 23, 2012 | 22.68 | 22.89 | 22.66 | 22.85 | 631,012 | +0.19(+0.82%) |
Nov 21, 2012 | 22.57 | 22.66 | 22.46 | 22.66 | 1,278,666 | +0.08(+0.36%) |
Nov 20, 2012 | 22.24 | 22.59 | 22.17 | 22.58 | 1,422,870 | +0.29(+1.29%) |
Nov 19, 2012 | 22.13 | 22.36 | 22.03 | 22.29 | 2,588,800 | +0.22(+1.02%) |
Nov 16, 2012 | 21.54 | 22.08 | 21.50 | 22.07 | 2,843,926 | +0.46(+2.14%) |
Nov 15, 2012 | 21.42 | 21.62 | 21.34 | 21.61 | 3,500,815 | +0.17(+0.77%) |
Nov 14, 2012 | 22.13 | 22.13 | 21.43 | 21.44 | 2,026,701 | -0.24(-1.10%) |
Nov 13, 2012 | 21.52 | 21.82 | 21.49 | 21.68 | 2,208,695 | +0.12(+0.55%) |
Nov 12, 2012 | 21.60 | 21.70 | 21.53 | 21.56 | 2,049,513 | +0.04(+0.20%) |
Nov 09, 2012 | 21.43 | 21.65 | 21.43 | 21.52 | 1,624,517 | +0.02(+0.08%) |
Nov 08, 2012 | 21.44 | 21.69 | 21.16 | 21.50 | 2,430,848 | +0.07(+0.32%) |
Nov 07, 2012 | 22.46 | 22.46 | 21.05 | 21.43 | 3,861,944 | -0.42(-1.94%) |
Nov 06, 2012 | 21.94 | 22.02 | 21.68 | 21.86 | 2,246,558 | -0.03(-0.12%) |
Nov 05, 2012 | 21.62 | 22.54 | 21.58 | 21.88 | 3,255,396 | +0.34(+1.57%) |
Nov 02, 2012 | 21.73 | 21.80 | 21.54 | 21.54 | 2,055,704 | -0.07(-0.33%) |
Nov 01, 2012 | 21.43 | 21.80 | 21.24 | 21.62 | 2,052,659 | +0.20(+0.93%) |
Oct 31, 2012 | 21.26 | 21.43 | 20.92 | 21.42 | 3,171,088 | +0.28(+1.32%) |
Oct 26, 2012 | 21.56 | 21.14 | 21.14 | 21.14 | 5,515,616 | -0.37(-1.73%) |
Oct 25, 2012 | 21.84 | 22.12 | 21.36 | 21.51 | 2,165,471 | -0.22(-1.01%) |
Oct 24, 2012 | 21.78 | 21.92 | 21.62 | 21.73 | 1,317,765 | +0.01(+0.06%) |
Oct 23, 2012 | 22.02 | 22.02 | 21.63 | 21.72 | 1,512,860 | -0.51(-2.28%) |
Oct 19, 2012 | 22.58 | 22.58 | 22.06 | 22.22 | 1,693,482 | -0.40(-1.77%) |
Oct 18, 2012 | 22.61 | 22.71 | 22.47 | 22.62 | 1,328,260 | +0.06(+0.28%) |
Oct 17, 2012 | 22.67 | 22.75 | 22.52 | 22.56 | 1,582,376 | -0.11(-0.50%) |
Oct 16, 2012 | 22.62 | 22.70 | 22.50 | 22.67 | 1,192,254 | +0.16(+0.69%) |
Oct 15, 2012 | 22.51 | 22.70 | 22.41 | 22.52 | 1,218,080 | +0.00(+0.00%) |
Oct 12, 2012 | 22.59 | 22.72 | 22.44 | 22.52 | 952,979 | -0.14(-0.63%) |
Oct 11, 2012 | 22.71 | 22.79 | 22.52 | 22.66 | 1,265,659 | +0.08(+0.37%) |
Oct 10, 2012 | 22.60 | 22.71 | 22.44 | 22.58 | 1,417,562 | +0.01(+0.04%) |
Oct 09, 2012 | 23.02 | 23.05 | 22.56 | 22.57 | 1,409,345 | -0.47(-2.05%) |
Oct 08, 2012 | 23.24 | 23.24 | 23.01 | 23.04 | 969,157 | -0.22(-0.92%) |
Oct 05, 2012 | 23.21 | 23.26 | 22.96 | 23.26 | 1,279,799 | +0.22(+0.95%) |
Oct 04, 2012 | 23.00 | 23.07 | 22.84 | 23.04 | 1,656,867 | +0.11(+0.46%) |
Oct 03, 2012 | 22.91 | 23.05 | 22.75 | 22.93 | 2,775,590 | +0.01(+0.06%) |
Oct 02, 2012 | 23.05 | 23.10 | 22.81 | 22.92 | 1,502,249 | -0.05(-0.24%) |
Oct 01, 2012 | 22.81 | 22.98 | 22.69 | 22.97 | 2,589,400 | +0.19(+0.85%) |
Sep 28, 2012 | 22.70 | 22.82 | 22.53 | 22.78 | 1,779,324 | +0.05(+0.20%) |
Sep 27, 2012 | 22.78 | 22.87 | 22.56 | 22.73 | 1,629,524 | -0.04(-0.18%) |
Sep 26, 2012 | 22.78 | 22.97 | 22.76 | 22.78 | 1,455,874 | -0.01(-0.04%) |
Sep 25, 2012 | 22.89 | 23.08 | 22.69 | 22.78 | 1,969,905 | -0.07(-0.30%) |
Sep 24, 2012 | 22.37 | 22.89 | 22.37 | 22.85 | 1,612,647 | +0.24(+1.04%) |
Sep 21, 2012 | 22.80 | 22.89 | 22.61 | 22.62 | 2,469,110 | -0.06(-0.26%) |
Sep 20, 2012 | 22.40 | 22.69 | 22.38 | 22.67 | 1,628,450 | +0.23(+1.03%) |
Sep 19, 2012 | 22.17 | 22.48 | 22.16 | 22.44 | 1,914,619 | +0.24(+1.08%) |
Sep 18, 2012 | 22.35 | 22.48 | 22.18 | 22.20 | 3,741,880 | -0.19(-0.85%) |
Sep 17, 2012 | 22.47 | 22.51 | 22.21 | 22.39 | 1,979,772 | -0.12(-0.54%) |
Sep 14, 2012 | 22.81 | 22.89 | 22.50 | 22.51 | 1,808,084 | -0.30(-1.30%) |
Sep 13, 2012 | 22.81 | 22.91 | 22.67 | 22.81 | 1,914,384 | -0.01(-0.04%) |
Sep 12, 2012 | 22.94 | 23.02 | 22.77 | 22.82 | 1,847,169 | -0.14(-0.59%) |
Sep 11, 2012 | 23.08 | 23.13 | 22.83 | 22.95 | 2,342,537 | -0.17(-0.75%) |
Sep 10, 2012 | 23.18 | 23.28 | 23.08 | 23.13 | 1,734,660 | -0.19(-0.81%) |
Sep 07, 2012 | 23.31 | 23.43 | 23.18 | 23.32 | 1,846,463 | -0.01(-0.05%) |
Sep 06, 2012 | 23.19 | 24.10 | 22.69 | 23.33 | 1,668,075 | +0.34(+1.49%) |
Sep 05, 2012 | 23.29 | 23.40 | 22.91 | 22.99 | 2,093,751 | -0.25(-1.09%) |