Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 23.58 | 23.70 | 23.39 | 23.52 | 639,333 | -0.03(-0.15%) |
Nov 29, 2012 | 23.42 | 23.56 | 23.36 | 23.55 | 3,684,971 | +0.43(+1.87%) |
Nov 28, 2012 | 22.78 | 23.14 | 22.71 | 23.12 | 1,227,849 | +0.29(+1.28%) |
Nov 27, 2012 | 22.82 | 22.89 | 22.71 | 22.83 | 714,175 | -0.21(-0.93%) |
Nov 26, 2012 | 22.93 | 23.04 | 22.86 | 23.04 | 747,488 | -0.15(-0.66%) |
Nov 23, 2012 | 23.07 | 23.20 | 23.05 | 23.19 | 358,499 | +0.53(+2.34%) |
Nov 21, 2012 | 22.65 | 22.67 | 22.57 | 22.66 | 417,913 | +0.15(+0.68%) |
Nov 20, 2012 | 22.39 | 22.57 | 22.31 | 22.51 | 883,400 | +0.08(+0.35%) |
Nov 19, 2012 | 22.06 | 22.44 | 22.04 | 22.43 | 864,610 | +0.67(+3.08%) |
Nov 16, 2012 | 21.85 | 21.87 | 21.55 | 21.76 | 1,240,000 | -0.23(-1.04%) |
Nov 15, 2012 | 22.09 | 22.22 | 21.94 | 21.99 | 1,316,102 | +0.14(+0.66%) |
Nov 14, 2012 | 22.13 | 22.17 | 21.79 | 21.84 | 1,079,573 | -0.04(-0.18%) |
Nov 13, 2012 | 21.77 | 22.14 | 21.72 | 21.88 | 1,048,334 | -0.13(-0.59%) |
Nov 12, 2012 | 22.08 | 22.09 | 21.89 | 22.01 | 594,068 | +0.12(+0.54%) |
Nov 09, 2012 | 21.86 | 22.07 | 21.84 | 21.89 | 806,099 | +0.05(+0.25%) |
Nov 08, 2012 | 22.06 | 22.23 | 21.84 | 21.84 | 991,205 | -0.38(-1.72%) |
Nov 07, 2012 | 22.28 | 22.31 | 22.04 | 22.22 | 1,382,993 | -0.49(-2.16%) |
Nov 06, 2012 | 22.46 | 22.74 | 22.34 | 22.71 | 673,987 | +0.38(+1.69%) |
Nov 05, 2012 | 22.31 | 22.38 | 22.20 | 22.34 | 1,482,584 | -0.29(-1.29%) |
Nov 02, 2012 | 22.86 | 22.87 | 22.57 | 22.63 | 2,014,203 | -0.25(-1.08%) |
Nov 01, 2012 | 22.76 | 22.93 | 22.71 | 22.88 | 2,071,015 | +0.12(+0.54%) |
Oct 31, 2012 | 23.01 | 23.05 | 22.69 | 22.75 | 867,526 | +0.33(+1.46%) |
Oct 26, 2012 | 22.43 | 22.42 | 22.42 | 22.42 | 643,617 | +0.05(+0.22%) |
Oct 25, 2012 | 22.58 | 22.60 | 22.26 | 22.38 | 691,214 | +0.02(+0.11%) |
Oct 24, 2012 | 22.54 | 22.58 | 22.29 | 22.35 | 1,202,815 | +0.14(+0.63%) |
Oct 23, 2012 | 22.22 | 22.31 | 22.07 | 22.21 | 955,723 | -0.56(-2.46%) |
Oct 19, 2012 | 22.97 | 22.99 | 22.68 | 22.77 | 1,551,869 | -0.44(-1.88%) |
Oct 18, 2012 | 23.13 | 23.34 | 23.12 | 23.21 | 866,883 | -0.30(-1.29%) |
Oct 17, 2012 | 23.44 | 23.55 | 23.37 | 23.51 | 900,022 | +0.37(+1.59%) |
Oct 16, 2012 | 22.95 | 23.18 | 22.89 | 23.14 | 2,333,888 | +0.61(+2.71%) |
Oct 15, 2012 | 22.46 | 22.53 | 22.31 | 22.53 | 819,851 | +0.32(+1.45%) |
Oct 12, 2012 | 22.38 | 22.45 | 22.15 | 22.21 | 596,456 | -0.04(-0.20%) |
Oct 11, 2012 | 22.42 | 22.44 | 22.21 | 22.26 | 1,201,851 | -0.08(-0.36%) |
Oct 10, 2012 | 22.30 | 22.53 | 22.21 | 22.34 | 1,286,701 | +0.29(+1.33%) |
Oct 09, 2012 | 22.36 | 22.37 | 21.98 | 22.04 | 1,331,728 | -0.14(-0.63%) |
Oct 08, 2012 | 22.17 | 22.18 | 22.08 | 22.18 | 633,700 | -0.19(-0.86%) |
Oct 05, 2012 | 22.51 | 22.57 | 22.33 | 22.38 | 1,544,196 | +0.29(+1.30%) |
Oct 04, 2012 | 21.93 | 22.11 | 21.88 | 22.09 | 953,292 | +0.23(+1.07%) |
Oct 03, 2012 | 22.04 | 22.05 | 21.80 | 21.85 | 551,474 | -0.27(-1.21%) |
Oct 02, 2012 | 22.25 | 22.26 | 22.07 | 22.12 | 604,183 | +0.10(+0.47%) |
Oct 01, 2012 | 22.17 | 22.31 | 21.97 | 22.02 | 1,129,768 | +0.28(+1.30%) |
Sep 28, 2012 | 22.05 | 22.06 | 21.67 | 21.74 | 1,376,749 | -0.71(-3.18%) |
Sep 27, 2012 | 22.15 | 22.51 | 22.07 | 22.45 | 2,821,434 | +0.11(+0.49%) |
Sep 26, 2012 | 22.41 | 22.47 | 22.26 | 22.34 | 968,555 | -0.37(-1.64%) |
Sep 25, 2012 | 22.90 | 23.05 | 22.71 | 22.71 | 988,368 | -0.38(-1.63%) |
Sep 24, 2012 | 23.06 | 23.13 | 22.98 | 23.09 | 1,044,774 | +0.01(+0.05%) |
Sep 21, 2012 | 23.11 | 23.28 | 23.03 | 23.08 | 2,306,363 | +0.36(+1.57%) |
Sep 20, 2012 | 22.67 | 22.86 | 22.61 | 22.72 | 1,654,135 | -0.41(-1.79%) |
Sep 19, 2012 | 23.11 | 23.19 | 23.02 | 23.14 | 595,614 | +0.11(+0.48%) |
Sep 18, 2012 | 23.01 | 23.06 | 22.90 | 23.03 | 1,136,745 | -0.23(-0.97%) |
Sep 17, 2012 | 23.42 | 23.53 | 23.19 | 23.25 | 797,208 | -0.32(-1.37%) |
Sep 14, 2012 | 23.42 | 23.65 | 23.39 | 23.57 | 2,087,556 | +0.67(+2.92%) |
Sep 13, 2012 | 22.26 | 22.92 | 22.17 | 22.90 | 1,829,969 | +0.71(+3.19%) |
Sep 12, 2012 | 22.27 | 22.27 | 22.09 | 22.20 | 1,661,738 | +0.01(+0.06%) |
Sep 11, 2012 | 21.94 | 22.29 | 21.93 | 22.18 | 1,013,022 | +0.35(+1.61%) |
Sep 10, 2012 | 22.00 | 22.07 | 21.83 | 21.83 | 396,691 | -0.34(-1.52%) |
Sep 07, 2012 | 22.16 | 22.24 | 22.03 | 22.17 | 1,465,407 | +0.61(+2.84%) |
Sep 06, 2012 | 21.10 | 21.61 | 21.08 | 21.56 | 1,405,936 | +0.88(+4.26%) |
Sep 05, 2012 | 20.82 | 20.86 | 20.64 | 20.68 | 1,054,418 | -0.28(-1.35%) |