Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 20.46 | 20.69 | 20.41 | 20.55 | 5,086,164 | +0.12(+0.58%) |
Nov 29, 2012 | 20.72 | 20.80 | 20.35 | 20.43 | 3,599,155 | -0.18(-0.88%) |
Nov 28, 2012 | 20.40 | 20.66 | 20.29 | 20.61 | 5,313,150 | +0.06(+0.30%) |
Nov 27, 2012 | 20.61 | 20.94 | 20.50 | 20.55 | 7,213,246 | -0.14(-0.67%) |
Nov 26, 2012 | 20.10 | 20.75 | 20.10 | 20.69 | 6,124,755 | +0.42(+2.06%) |
Nov 23, 2012 | 20.04 | 20.27 | 19.98 | 20.27 | 618,785 | +0.36(+1.81%) |
Nov 21, 2012 | 20.02 | 20.08 | 19.84 | 19.91 | 1,926,977 | -0.17(-0.83%) |
Nov 20, 2012 | 19.91 | 20.25 | 19.75 | 20.08 | 2,610,931 | +0.17(+0.87%) |
Nov 19, 2012 | 19.77 | 19.95 | 19.75 | 19.91 | 3,184,035 | +0.42(+2.17%) |
Nov 16, 2012 | 19.53 | 19.66 | 19.25 | 19.48 | 3,570,626 | +0.02(+0.11%) |
Nov 15, 2012 | 19.35 | 19.58 | 19.26 | 19.46 | 3,415,308 | +0.10(+0.54%) |
Nov 14, 2012 | 19.79 | 19.82 | 19.32 | 19.36 | 3,522,315 | -0.35(-1.80%) |
Nov 13, 2012 | 19.70 | 20.01 | 19.67 | 19.71 | 3,431,629 | -0.16(-0.80%) |
Nov 12, 2012 | 19.98 | 19.98 | 19.71 | 19.87 | 2,017,309 | +0.12(+0.60%) |
Nov 09, 2012 | 19.72 | 19.98 | 19.69 | 19.75 | 4,022,978 | -0.03(-0.18%) |
Nov 08, 2012 | 20.04 | 20.26 | 19.77 | 19.79 | 3,612,781 | -0.22(-1.11%) |
Nov 07, 2012 | 20.70 | 20.76 | 19.93 | 20.01 | 5,301,148 | -0.93(-4.44%) |
Nov 06, 2012 | 20.88 | 21.00 | 20.82 | 20.94 | 6,725,561 | +0.11(+0.53%) |
Nov 05, 2012 | 20.91 | 21.02 | 20.76 | 20.83 | 2,939,503 | -0.17(-0.79%) |
Nov 02, 2012 | 21.29 | 21.31 | 20.97 | 21.00 | 2,367,587 | -0.20(-0.95%) |
Nov 01, 2012 | 20.71 | 21.20 | 20.55 | 21.20 | 3,167,913 | +0.49(+2.38%) |
Oct 31, 2012 | 20.36 | 20.74 | 20.23 | 20.70 | 3,195,419 | +0.41(+2.02%) |
Oct 26, 2012 | 20.52 | 20.29 | 20.29 | 20.29 | 2,890,425 | -0.24(-1.18%) |
Oct 25, 2012 | 20.50 | 20.58 | 20.38 | 20.54 | 2,932,158 | +0.28(+1.41%) |
Oct 24, 2012 | 20.45 | 20.57 | 20.18 | 20.25 | 4,002,114 | -0.12(-0.61%) |
Oct 23, 2012 | 20.21 | 20.49 | 20.05 | 20.38 | 4,040,387 | -0.06(-0.31%) |
Oct 19, 2012 | 20.62 | 20.77 | 20.40 | 20.44 | 5,169,345 | -0.15(-0.74%) |
Oct 18, 2012 | 20.86 | 20.90 | 20.56 | 20.59 | 7,077,504 | -0.45(-2.15%) |
Oct 17, 2012 | 21.43 | 21.43 | 20.84 | 21.04 | 7,961,877 | -0.51(-2.38%) |
Oct 16, 2012 | 21.54 | 21.63 | 21.38 | 21.56 | 4,213,126 | +0.11(+0.52%) |
Oct 15, 2012 | 21.50 | 21.64 | 21.38 | 21.45 | 2,627,884 | -0.01(-0.03%) |
Oct 12, 2012 | 21.68 | 21.69 | 21.19 | 21.45 | 3,047,343 | -0.47(-2.15%) |
Oct 11, 2012 | 21.97 | 22.09 | 21.86 | 21.93 | 2,237,260 | +0.22(+1.02%) |
Oct 10, 2012 | 21.80 | 21.91 | 21.61 | 21.70 | 2,447,448 | -0.13(-0.60%) |
Oct 09, 2012 | 21.95 | 22.05 | 21.73 | 21.84 | 2,242,195 | -0.10(-0.44%) |
Oct 08, 2012 | 21.98 | 22.04 | 21.88 | 21.93 | 1,679,098 | -0.15(-0.69%) |
Oct 05, 2012 | 22.15 | 22.32 | 21.96 | 22.09 | 3,070,680 | +0.08(+0.35%) |
Oct 04, 2012 | 21.86 | 22.04 | 21.72 | 22.01 | 2,721,780 | +0.32(+1.47%) |
Oct 03, 2012 | 21.49 | 21.80 | 21.38 | 21.69 | 2,995,804 | +0.28(+1.30%) |
Oct 02, 2012 | 21.63 | 21.70 | 21.22 | 21.41 | 3,128,127 | -0.15(-0.68%) |
Oct 01, 2012 | 21.62 | 21.91 | 21.51 | 21.56 | 2,704,918 | -0.01(-0.03%) |
Sep 28, 2012 | 21.45 | 21.68 | 21.36 | 21.57 | 2,302,410 | -0.03(-0.16%) |
Sep 27, 2012 | 21.53 | 21.70 | 21.26 | 21.60 | 2,543,763 | +0.26(+1.20%) |
Sep 26, 2012 | 21.32 | 21.46 | 21.24 | 21.34 | 3,054,986 | -0.03(-0.13%) |
Sep 25, 2012 | 21.93 | 22.02 | 21.36 | 21.37 | 3,227,113 | -0.54(-2.47%) |
Sep 24, 2012 | 21.70 | 22.01 | 21.57 | 21.91 | 3,066,140 | +0.19(+0.90%) |
Sep 21, 2012 | 22.36 | 22.36 | 21.70 | 21.72 | 3,088,564 | -0.28(-1.29%) |
Sep 20, 2012 | 22.04 | 22.04 | 21.73 | 22.00 | 2,594,076 | -0.20(-0.91%) |
Sep 19, 2012 | 22.28 | 22.50 | 22.16 | 22.20 | 2,114,415 | -0.08(-0.37%) |
Sep 18, 2012 | 22.49 | 22.49 | 22.24 | 22.29 | 1,836,271 | -0.22(-0.99%) |
Sep 17, 2012 | 22.91 | 22.91 | 22.41 | 22.51 | 4,806,941 | -0.43(-1.88%) |
Sep 14, 2012 | 22.73 | 23.18 | 22.61 | 22.94 | 4,719,276 | -0.05(-0.21%) |
Sep 13, 2012 | 22.33 | 23.05 | 22.29 | 22.99 | 4,482,666 | +0.65(+2.89%) |
Sep 12, 2012 | 22.07 | 22.48 | 21.99 | 22.34 | 2,676,017 | +0.42(+1.93%) |
Sep 11, 2012 | 21.92 | 22.07 | 21.80 | 21.92 | 2,779,237 | +0.01(+0.03%) |
Sep 10, 2012 | 22.24 | 22.31 | 21.87 | 21.91 | 3,376,340 | -0.37(-1.64%) |
Sep 07, 2012 | 22.02 | 22.46 | 21.95 | 22.28 | 3,325,046 | +0.38(+1.74%) |
Sep 06, 2012 | 21.21 | 21.93 | 21.21 | 21.90 | 4,225,072 | +0.81(+3.83%) |
Sep 05, 2012 | 21.19 | 21.23 | 21.06 | 21.09 | 3,213,007 | -0.15(-0.68%) |