Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 22.04 | 22.04 | 22.02 | 22.02 | 4,743 | +0.01(+0.06%) |
Nov 29, 2012 | 22.01 | 22.01 | 22.01 | 22.01 | 1,743 | +0.11(+0.52%) |
Nov 28, 2012 | 21.75 | 21.89 | 21.72 | 21.89 | 7,766 | +0.06(+0.30%) |
Nov 27, 2012 | 21.85 | 21.88 | 21.80 | 21.83 | 11,846 | +0.00(+0.02%) |
Nov 26, 2012 | 22.25 | 22.25 | 21.82 | 21.82 | 2,371 | +0.19(+0.88%) |
Nov 21, 2012 | 21.63 | 21.63 | 21.63 | 21.63 | 4,045 | +0.03(+0.13%) |
Nov 20, 2012 | 21.58 | 21.61 | 21.58 | 21.61 | 3,855 | +0.10(+0.47%) |
Nov 19, 2012 | 21.53 | 21.58 | 21.50 | 21.50 | 10,752 | +0.20(+0.94%) |
Nov 16, 2012 | 21.27 | 21.31 | 21.20 | 21.30 | 2,837 | +0.06(+0.27%) |
Nov 15, 2012 | 21.33 | 21.33 | 21.25 | 21.25 | 697 | -0.10(-0.47%) |
Nov 14, 2012 | 21.40 | 21.40 | 21.35 | 21.35 | 279 | -0.19(-0.90%) |
Nov 13, 2012 | 21.48 | 21.54 | 21.48 | 21.54 | 1,116 | -0.04(-0.19%) |
Nov 12, 2012 | 21.61 | 21.61 | 21.56 | 21.58 | 5,584 | +0.02(+0.09%) |
Nov 09, 2012 | 21.61 | 21.61 | 21.56 | 21.56 | 1,035 | -0.04(-0.20%) |
Nov 08, 2012 | 21.68 | 21.68 | 21.56 | 21.61 | 11,199 | -0.11(-0.50%) |
Nov 07, 2012 | 21.73 | 21.73 | 21.71 | 21.71 | 485 | -0.20(-0.91%) |
Nov 06, 2012 | 21.91 | 21.91 | 21.88 | 21.91 | 837 | +0.18(+0.82%) |
Nov 05, 2012 | 21.86 | 21.86 | 21.73 | 21.73 | 10,704 | -0.15(-0.69%) |
Nov 02, 2012 | 21.97 | 21.97 | 21.89 | 21.89 | 1,925 | -0.10(-0.45%) |
Nov 01, 2012 | 21.99 | 21.99 | 21.98 | 21.99 | 2,197 | +0.18(+0.84%) |
Oct 31, 2012 | 21.88 | 21.88 | 21.80 | 21.80 | 23,157 | +0.05(+0.21%) |
Oct 25, 2012 | 21.76 | 21.76 | 21.76 | 21.76 | 3,487 | -0.00(-0.02%) |
Oct 23, 2012 | 21.77 | 21.76 | 21.76 | 21.76 | 1,116 | -0.22(-1.02%) |
Oct 19, 2012 | 22.16 | 22.16 | 21.99 | 21.99 | 5,549 | -0.19(-0.87%) |
Oct 18, 2012 | 22.19 | 22.19 | 22.18 | 22.18 | 9,681 | -0.04(-0.19%) |
Oct 17, 2012 | 22.09 | 22.32 | 22.09 | 22.22 | 1,036 | +0.12(+0.55%) |
Oct 16, 2012 | 22.12 | 22.13 | 22.00 | 22.10 | 97,207 | +0.17(+0.78%) |
Oct 15, 2012 | 21.90 | 21.93 | 21.89 | 21.93 | 4,044 | +0.11(+0.49%) |
Oct 12, 2012 | 21.83 | 21.83 | 21.82 | 21.82 | 715 | +0.11(+0.49%) |
Oct 10, 2012 | 21.78 | 21.71 | 21.71 | 21.71 | 2,511 | -0.15(-0.69%) |
Oct 09, 2012 | 21.97 | 21.97 | 21.86 | 21.86 | 5,550 | -0.14(-0.62%) |
Oct 08, 2012 | 22.01 | 22.01 | 21.93 | 22.00 | 3,110 | -0.07(-0.32%) |
Oct 05, 2012 | 22.16 | 22.54 | 22.07 | 22.07 | 8,837 | -0.01(-0.03%) |
Oct 04, 2012 | 22.02 | 22.08 | 22.01 | 22.08 | 2,720 | +0.14(+0.65%) |
Oct 03, 2012 | 21.98 | 21.98 | 21.92 | 21.93 | 3,069 | +0.03(+0.14%) |
Oct 02, 2012 | 21.90 | 21.90 | 21.87 | 21.90 | 4,743 | +0.03(+0.15%) |
Oct 01, 2012 | 21.87 | 21.87 | 21.87 | 21.87 | 467 | +0.03(+0.13%) |
Sep 28, 2012 | 21.83 | 21.86 | 21.83 | 21.84 | 6,869 | -0.28(-1.26%) |
Sep 27, 2012 | 22.02 | 22.12 | 21.97 | 22.12 | 3,313 | +0.22(+0.99%) |
Sep 26, 2012 | 21.95 | 21.95 | 21.90 | 21.90 | 373 | -0.20(-0.92%) |
Sep 25, 2012 | 22.22 | 22.26 | 22.09 | 22.11 | 4,059 | -0.05(-0.23%) |
Sep 24, 2012 | 22.13 | 22.16 | 22.13 | 22.16 | 3,059 | -0.02(-0.10%) |
Sep 20, 2012 | 22.18 | 22.18 | 22.18 | 22.18 | 558 | -0.14(-0.61%) |
Sep 19, 2012 | 22.29 | 22.31 | 22.29 | 22.31 | 14,647 | +0.09(+0.39%) |
Sep 18, 2012 | 22.25 | 22.25 | 22.23 | 22.23 | 1,693 | -0.04(-0.19%) |
Sep 17, 2012 | 22.35 | 22.35 | 22.27 | 22.27 | 1,441 | +0.27(+1.21%) |
Sep 13, 2012 | 22.01 | 22.01 | 22.01 | 22.01 | 697 | +0.00(+0.00%) |
Sep 12, 2012 | 22.04 | 22.04 | 22.01 | 22.01 | 3,654 | +0.02(+0.11%) |
Sep 11, 2012 | 21.99 | 21.99 | 21.98 | 21.98 | 12,834 | +0.06(+0.28%) |
Sep 10, 2012 | 21.92 | 21.92 | 21.92 | 21.92 | 179 | -0.01(-0.05%) |
Sep 07, 2012 | 21.83 | 21.93 | 21.83 | 21.93 | 4,868 | +0.14(+0.65%) |
Sep 06, 2012 | 21.64 | 21.79 | 21.63 | 21.79 | 6,835 | +0.30(+1.40%) |
Sep 05, 2012 | 21.51 | 21.51 | 21.44 | 21.49 | 10,323 | -0.19(-0.89%) |