Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 23.28 | 23.54 | 23.17 | 23.52 | 2,056,254 | +0.29(+1.24%) |
Nov 29, 2012 | 23.23 | 23.31 | 23.07 | 23.23 | 1,796,784 | +0.21(+0.92%) |
Nov 28, 2012 | 23.16 | 23.30 | 22.73 | 23.02 | 3,149,534 | -0.41(-1.73%) |
Nov 27, 2012 | 23.73 | 23.85 | 23.43 | 23.43 | 1,730,413 | -0.26(-1.11%) |
Nov 26, 2012 | 23.42 | 23.74 | 23.39 | 23.69 | 2,332,512 | +0.14(+0.57%) |
Nov 23, 2012 | 23.39 | 23.61 | 23.39 | 23.55 | 762,213 | +0.19(+0.83%) |
Nov 21, 2012 | 23.04 | 23.58 | 22.96 | 23.36 | 1,660,648 | +0.47(+2.03%) |
Nov 20, 2012 | 22.72 | 22.90 | 22.51 | 22.89 | 1,613,039 | -0.01(-0.04%) |
Nov 19, 2012 | 22.80 | 23.00 | 22.61 | 22.90 | 2,235,379 | +0.44(+1.96%) |
Nov 16, 2012 | 22.35 | 22.52 | 22.12 | 22.46 | 1,713,860 | +0.12(+0.53%) |
Nov 15, 2012 | 22.12 | 22.50 | 21.96 | 22.34 | 2,343,409 | +0.24(+1.07%) |
Nov 14, 2012 | 22.71 | 22.84 | 22.06 | 22.11 | 1,588,408 | -0.54(-2.39%) |
Nov 13, 2012 | 22.71 | 23.04 | 22.63 | 22.65 | 1,584,612 | -0.36(-1.54%) |
Nov 12, 2012 | 22.94 | 23.22 | 22.85 | 23.00 | 1,222,080 | +0.20(+0.89%) |
Nov 09, 2012 | 22.63 | 23.04 | 22.60 | 22.80 | 1,510,579 | +0.08(+0.37%) |
Nov 08, 2012 | 23.29 | 23.29 | 22.51 | 22.72 | 1,811,659 | -0.60(-2.58%) |
Nov 07, 2012 | 23.71 | 23.71 | 22.92 | 23.32 | 1,684,545 | -0.72(-2.99%) |
Nov 06, 2012 | 23.82 | 24.15 | 23.67 | 24.04 | 1,463,178 | +0.32(+1.36%) |
Nov 05, 2012 | 23.36 | 23.78 | 23.22 | 23.72 | 1,552,035 | +0.39(+1.67%) |
Nov 02, 2012 | 23.95 | 23.95 | 23.28 | 23.33 | 2,110,997 | -0.52(-2.16%) |
Nov 01, 2012 | 23.62 | 23.99 | 23.53 | 23.84 | 2,102,453 | +0.27(+1.15%) |
Oct 31, 2012 | 23.64 | 23.96 | 23.44 | 23.57 | 2,552,397 | +0.02(+0.07%) |
Oct 26, 2012 | 24.00 | 23.55 | 23.55 | 23.55 | 1,942,871 | -0.61(-2.52%) |
Oct 25, 2012 | 24.55 | 24.72 | 23.91 | 24.16 | 2,699,402 | -0.82(-3.28%) |
Oct 24, 2012 | 25.47 | 25.47 | 24.87 | 24.98 | 2,143,472 | -0.17(-0.67%) |
Oct 23, 2012 | 25.33 | 25.44 | 24.87 | 25.15 | 2,032,946 | -0.89(-3.41%) |
Oct 19, 2012 | 26.63 | 26.71 | 25.85 | 26.04 | 1,975,163 | -0.74(-2.78%) |
Oct 18, 2012 | 26.41 | 26.94 | 26.38 | 26.79 | 2,170,559 | +0.41(+1.57%) |
Oct 17, 2012 | 26.43 | 26.52 | 26.22 | 26.37 | 1,414,199 | +0.07(+0.26%) |
Oct 16, 2012 | 26.03 | 26.35 | 25.82 | 26.30 | 1,930,948 | +0.52(+2.00%) |
Oct 15, 2012 | 25.44 | 25.80 | 25.24 | 25.79 | 1,198,007 | +0.39(+1.53%) |
Oct 12, 2012 | 25.43 | 25.62 | 25.18 | 25.40 | 1,539,048 | +0.08(+0.33%) |
Oct 11, 2012 | 25.37 | 25.46 | 25.23 | 25.31 | 1,130,055 | +0.25(+0.98%) |
Oct 10, 2012 | 25.09 | 25.33 | 24.96 | 25.07 | 1,301,023 | -0.03(-0.13%) |
Oct 09, 2012 | 25.63 | 25.70 | 25.01 | 25.10 | 1,497,604 | -0.57(-2.21%) |
Oct 08, 2012 | 25.77 | 25.94 | 25.60 | 25.67 | 1,001,171 | -0.30(-1.14%) |
Oct 05, 2012 | 26.04 | 26.63 | 25.97 | 25.97 | 1,806,519 | +0.15(+0.59%) |
Oct 04, 2012 | 25.75 | 26.19 | 25.67 | 25.81 | 1,820,477 | +0.24(+0.93%) |
Oct 03, 2012 | 25.62 | 25.84 | 25.39 | 25.58 | 2,164,633 | +0.12(+0.47%) |
Oct 02, 2012 | 25.64 | 25.80 | 25.28 | 25.46 | 2,145,057 | -0.02(-0.07%) |
Oct 01, 2012 | 25.38 | 25.80 | 25.26 | 25.48 | 2,156,001 | +0.25(+0.97%) |
Sep 28, 2012 | 25.19 | 25.41 | 24.93 | 25.23 | 1,977,149 | -0.24(-0.93%) |
Sep 27, 2012 | 24.98 | 25.72 | 24.88 | 25.47 | 1,985,246 | +0.58(+2.35%) |
Sep 26, 2012 | 24.97 | 25.13 | 24.10 | 24.88 | 1,894,324 | +0.03(+0.10%) |
Sep 25, 2012 | 25.97 | 25.97 | 24.86 | 24.86 | 1,441,579 | -0.95(-3.67%) |
Sep 24, 2012 | 25.97 | 26.16 | 25.57 | 25.80 | 1,675,836 | -0.38(-1.45%) |
Sep 21, 2012 | 26.76 | 26.84 | 26.03 | 26.19 | 2,341,926 | -0.23(-0.86%) |
Sep 20, 2012 | 26.50 | 26.50 | 25.75 | 26.41 | 2,403,233 | -0.03(-0.13%) |
Sep 19, 2012 | 26.41 | 26.59 | 26.09 | 26.45 | 1,214,253 | +0.00(+0.00%) |
Sep 18, 2012 | 26.46 | 26.78 | 26.17 | 26.45 | 1,722,649 | +0.02(+0.06%) |
Sep 17, 2012 | 26.90 | 26.94 | 26.36 | 26.43 | 1,700,238 | -0.58(-2.16%) |
Sep 14, 2012 | 26.21 | 27.16 | 26.18 | 27.01 | 2,647,785 | +0.99(+3.80%) |
Sep 13, 2012 | 25.41 | 26.20 | 24.98 | 26.02 | 1,687,215 | +0.62(+2.43%) |
Sep 12, 2012 | 25.36 | 25.62 | 25.29 | 25.41 | 1,987,012 | +0.11(+0.43%) |
Sep 11, 2012 | 25.06 | 25.49 | 24.99 | 25.30 | 2,376,515 | +0.35(+1.39%) |
Sep 10, 2012 | 24.63 | 25.12 | 24.57 | 24.95 | 2,264,517 | +0.20(+0.82%) |
Sep 07, 2012 | 24.03 | 24.95 | 23.90 | 24.75 | 2,005,811 | +0.71(+2.95%) |
Sep 06, 2012 | 23.49 | 24.32 | 23.43 | 24.04 | 1,442,677 | +0.77(+3.30%) |
Sep 05, 2012 | 23.08 | 23.44 | 22.83 | 23.27 | 1,772,356 | +0.20(+0.88%) |