Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 21.13 | 21.25 | 21.05 | 21.14 | 1,248,901 | +0.01(+0.02%) |
Oct 26, 2012 | 21.22 | 21.13 | 21.13 | 21.13 | 2,879,734 | -0.13(-0.60%) |
Oct 25, 2012 | 21.42 | 21.47 | 21.18 | 21.26 | 1,415,287 | -0.03(-0.13%) |
Oct 24, 2012 | 21.56 | 21.60 | 21.24 | 21.29 | 1,513,326 | -0.18(-0.85%) |
Oct 23, 2012 | 21.58 | 21.59 | 21.35 | 21.47 | 1,619,550 | -0.19(-0.90%) |
Oct 19, 2012 | 21.79 | 21.80 | 21.53 | 21.67 | 1,468,506 | -0.23(-1.07%) |
Oct 18, 2012 | 21.87 | 21.99 | 21.85 | 21.90 | 1,042,222 | -0.02(-0.08%) |
Oct 17, 2012 | 21.79 | 21.94 | 21.72 | 21.92 | 1,327,983 | +0.25(+1.16%) |
Oct 16, 2012 | 21.59 | 21.73 | 21.57 | 21.67 | 1,160,832 | +0.07(+0.34%) |
Oct 15, 2012 | 21.55 | 21.72 | 21.46 | 21.59 | 1,285,137 | +0.14(+0.64%) |
Oct 12, 2012 | 21.47 | 21.52 | 21.40 | 21.46 | 1,038,335 | -0.05(-0.25%) |
Oct 11, 2012 | 21.59 | 21.64 | 21.41 | 21.51 | 880,950 | +0.01(+0.06%) |
Oct 10, 2012 | 21.67 | 21.69 | 21.38 | 21.50 | 1,385,893 | -0.17(-0.77%) |
Oct 09, 2012 | 21.77 | 21.82 | 21.59 | 21.66 | 1,059,256 | -0.04(-0.17%) |
Oct 08, 2012 | 21.73 | 21.73 | 21.63 | 21.70 | 604,059 | -0.09(-0.43%) |
Oct 05, 2012 | 21.89 | 21.95 | 21.73 | 21.79 | 1,157,846 | +0.09(+0.43%) |
Oct 04, 2012 | 21.56 | 21.76 | 21.56 | 21.70 | 1,012,859 | +0.25(+1.19%) |
Oct 03, 2012 | 21.52 | 21.57 | 21.40 | 21.45 | 1,021,066 | -0.10(-0.47%) |
Oct 02, 2012 | 21.72 | 21.74 | 21.47 | 21.55 | 1,222,678 | -0.08(-0.37%) |
Oct 01, 2012 | 21.58 | 21.79 | 21.58 | 21.63 | 1,559,377 | +0.37(+1.75%) |
Sep 28, 2012 | 21.37 | 21.37 | 21.13 | 21.26 | 2,004,333 | -0.17(-0.77%) |
Sep 27, 2012 | 21.26 | 21.50 | 21.22 | 21.42 | 1,443,260 | +0.21(+1.01%) |
Sep 26, 2012 | 21.29 | 21.41 | 21.13 | 21.21 | 1,693,597 | -0.13(-0.60%) |
Sep 25, 2012 | 21.43 | 21.67 | 21.31 | 21.33 | 1,510,860 | -0.06(-0.27%) |
Sep 24, 2012 | 21.28 | 21.46 | 21.21 | 21.39 | 1,617,967 | -0.02(-0.10%) |
Sep 21, 2012 | 21.46 | 21.50 | 21.37 | 21.41 | 1,294,563 | +0.00(+0.00%) |
Sep 20, 2012 | 21.20 | 21.42 | 21.16 | 21.41 | 1,134,928 | +0.03(+0.15%) |
Sep 19, 2012 | 21.38 | 21.49 | 21.37 | 21.38 | 819,715 | +0.04(+0.17%) |
Sep 18, 2012 | 21.35 | 21.39 | 21.27 | 21.34 | 1,303,817 | -0.01(-0.05%) |
Sep 17, 2012 | 21.46 | 21.53 | 21.31 | 21.35 | 1,181,661 | -0.13(-0.62%) |
Sep 14, 2012 | 21.54 | 21.65 | 21.42 | 21.49 | 1,766,636 | +0.04(+0.17%) |
Sep 13, 2012 | 21.28 | 21.51 | 21.13 | 21.45 | 1,894,045 | +0.22(+1.02%) |
Sep 12, 2012 | 21.40 | 21.50 | 21.21 | 21.23 | 1,428,043 | -0.15(-0.72%) |
Sep 11, 2012 | 21.56 | 21.61 | 21.34 | 21.39 | 1,564,168 | -0.07(-0.31%) |
Sep 10, 2012 | 21.37 | 21.54 | 21.35 | 21.45 | 2,398,889 | +0.11(+0.50%) |
Sep 07, 2012 | 21.32 | 21.39 | 21.25 | 21.35 | 1,367,810 | +0.15(+0.71%) |
Sep 06, 2012 | 21.07 | 21.26 | 21.04 | 21.20 | 1,453,626 | +0.32(+1.55%) |
Sep 05, 2012 | 20.68 | 20.96 | 20.42 | 20.87 | 2,286,739 | +0.11(+0.52%) |
Sep 04, 2012 | 20.88 | 20.90 | 20.64 | 20.77 | 1,416,492 | -0.12(-0.56%) |
Aug 31, 2012 | 20.85 | 21.08 | 20.77 | 20.88 | 2,891,621 | +0.15(+0.73%) |
Aug 30, 2012 | 21.04 | 21.04 | 20.61 | 20.73 | 3,387,509 | -0.28(-1.31%) |
Aug 29, 2012 | 21.03 | 21.08 | 20.92 | 21.01 | 1,480,014 | +0.19(+0.93%) |
Aug 27, 2012 | 20.86 | 20.89 | 20.80 | 20.81 | 632,264 | +0.04(+0.18%) |
Aug 24, 2012 | 20.63 | 20.89 | 20.61 | 20.78 | 1,199,760 | +0.12(+0.59%) |
Aug 23, 2012 | 20.73 | 20.77 | 20.54 | 20.65 | 1,208,876 | -0.14(-0.69%) |
Aug 22, 2012 | 20.77 | 20.83 | 20.65 | 20.80 | 1,461,413 | -0.05(-0.26%) |
Aug 21, 2012 | 20.96 | 21.05 | 20.80 | 20.85 | 1,427,925 | +0.00(+0.00%) |
Aug 20, 2012 | 20.91 | 21.02 | 20.81 | 20.85 | 1,531,166 | -0.09(-0.45%) |
Aug 17, 2012 | 20.81 | 21.00 | 20.79 | 20.94 | 1,475,211 | +0.13(+0.64%) |
Aug 16, 2012 | 20.65 | 20.85 | 20.57 | 20.81 | 1,466,060 | +0.24(+1.15%) |
Aug 15, 2012 | 20.43 | 20.68 | 20.37 | 20.57 | 1,905,930 | +0.18(+0.88%) |
Aug 14, 2012 | 20.41 | 20.47 | 20.33 | 20.40 | 1,303,021 | +0.06(+0.29%) |
Aug 13, 2012 | 20.38 | 20.42 | 20.21 | 20.34 | 1,156,783 | -0.08(-0.41%) |
Aug 10, 2012 | 20.26 | 20.46 | 20.19 | 20.42 | 1,260,910 | +0.10(+0.48%) |
Aug 09, 2012 | 20.29 | 20.38 | 20.24 | 20.32 | 738,121 | +0.04(+0.19%) |
Aug 08, 2012 | 20.38 | 20.42 | 20.19 | 20.29 | 1,171,851 | -0.06(-0.29%) |
Aug 07, 2012 | 20.35 | 20.40 | 20.29 | 20.34 | 1,493,059 | +0.26(+1.30%) |
Aug 06, 2012 | 20.13 | 20.26 | 20.08 | 20.08 | 568,812 | -0.01(-0.06%) |
Aug 03, 2012 | 20.11 | 20.20 | 20.09 | 20.10 | 1,453,940 | +0.35(+1.76%) |
Aug 02, 2012 | 19.83 | 20.00 | 19.70 | 19.75 | 1,395,989 | -0.23(-1.16%) |