Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 25.38 | 25.66 | 25.00 | 25.18 | 823,595 | -0.02(-0.08%) |
Oct 26, 2012 | 25.45 | 25.20 | 25.20 | 25.20 | 551,947 | -0.15(-0.59%) |
Oct 25, 2012 | 25.13 | 25.40 | 24.88 | 25.35 | 918,545 | +0.36(+1.46%) |
Oct 24, 2012 | 25.48 | 25.48 | 24.97 | 24.99 | 975,439 | -0.26(-1.05%) |
Oct 23, 2012 | 25.48 | 25.53 | 25.01 | 25.25 | 1,165,023 | -0.33(-1.28%) |
Oct 19, 2012 | 25.79 | 25.82 | 25.40 | 25.58 | 1,118,267 | -0.28(-1.08%) |
Oct 18, 2012 | 25.80 | 25.98 | 25.78 | 25.86 | 1,231,732 | -0.08(-0.30%) |
Oct 17, 2012 | 25.34 | 26.10 | 25.34 | 25.94 | 1,269,300 | +0.05(+0.19%) |
Oct 16, 2012 | 24.85 | 26.39 | 24.63 | 25.89 | 3,920,158 | +0.47(+1.85%) |
Oct 15, 2012 | 25.32 | 25.54 | 25.04 | 25.42 | 1,543,880 | +0.29(+1.16%) |
Oct 12, 2012 | 25.35 | 25.46 | 25.05 | 25.13 | 1,313,333 | -0.23(-0.90%) |
Oct 11, 2012 | 25.45 | 25.59 | 25.33 | 25.35 | 629,484 | +0.08(+0.31%) |
Oct 10, 2012 | 25.46 | 25.50 | 25.21 | 25.28 | 495,829 | -0.22(-0.87%) |
Oct 09, 2012 | 25.52 | 25.66 | 25.33 | 25.50 | 892,839 | +0.01(+0.06%) |
Oct 08, 2012 | 25.38 | 25.63 | 25.26 | 25.48 | 1,786,325 | -0.25(-0.97%) |
Oct 05, 2012 | 25.74 | 25.98 | 25.64 | 25.73 | 1,031,819 | +0.05(+0.19%) |
Oct 04, 2012 | 25.75 | 25.87 | 25.65 | 25.68 | 906,802 | +0.12(+0.47%) |
Oct 03, 2012 | 25.56 | 25.73 | 25.53 | 25.56 | 1,213,009 | +0.00(+0.00%) |
Oct 02, 2012 | 25.65 | 25.80 | 25.50 | 25.56 | 1,040,960 | +0.09(+0.34%) |
Oct 01, 2012 | 25.87 | 26.08 | 25.27 | 25.48 | 1,780,091 | -0.44(-1.71%) |
Sep 28, 2012 | 25.68 | 26.19 | 25.52 | 25.92 | 2,098,591 | +0.18(+0.69%) |
Sep 27, 2012 | 25.34 | 25.79 | 25.14 | 25.74 | 1,748,340 | +0.45(+1.78%) |
Sep 26, 2012 | 25.08 | 25.48 | 24.92 | 25.29 | 1,845,948 | +0.19(+0.77%) |
Sep 25, 2012 | 25.08 | 25.33 | 24.97 | 25.10 | 2,680,578 | +0.14(+0.57%) |
Sep 24, 2012 | 24.93 | 25.26 | 24.41 | 24.95 | 3,730,591 | +0.86(+3.56%) |
Sep 21, 2012 | 24.25 | 24.78 | 23.99 | 24.10 | 2,832,276 | +0.51(+2.15%) |
Sep 20, 2012 | 23.38 | 23.63 | 23.26 | 23.59 | 881,510 | +0.06(+0.24%) |
Sep 19, 2012 | 23.18 | 23.55 | 23.16 | 23.53 | 1,084,896 | +0.44(+1.89%) |
Sep 18, 2012 | 22.80 | 23.22 | 22.80 | 23.10 | 2,726,676 | +0.18(+0.78%) |
Sep 17, 2012 | 23.34 | 23.42 | 22.91 | 22.92 | 1,032,323 | -0.75(-3.17%) |
Sep 14, 2012 | 23.56 | 23.80 | 23.56 | 23.67 | 655,709 | +0.13(+0.55%) |
Sep 13, 2012 | 23.01 | 23.78 | 22.88 | 23.54 | 1,293,040 | +0.65(+2.84%) |
Sep 12, 2012 | 22.71 | 22.97 | 22.59 | 22.89 | 1,630,497 | +0.04(+0.15%) |
Sep 11, 2012 | 22.95 | 23.04 | 22.73 | 22.86 | 1,209,080 | -0.13(-0.55%) |
Sep 10, 2012 | 23.12 | 23.31 | 22.86 | 22.98 | 1,475,578 | -0.59(-2.49%) |
Sep 07, 2012 | 23.60 | 23.77 | 23.39 | 23.57 | 1,913,854 | +0.26(+1.12%) |
Sep 06, 2012 | 23.00 | 23.53 | 23.00 | 23.31 | 1,301,657 | +0.40(+1.73%) |
Sep 05, 2012 | 22.86 | 23.05 | 22.78 | 22.91 | 744,247 | +0.06(+0.28%) |
Sep 04, 2012 | 22.66 | 22.89 | 22.52 | 22.85 | 919,309 | +0.16(+0.72%) |
Aug 31, 2012 | 22.68 | 22.71 | 22.44 | 22.69 | 590,127 | +0.21(+0.91%) |
Aug 30, 2012 | 22.56 | 22.57 | 22.40 | 22.48 | 711,105 | -0.23(-1.00%) |
Aug 29, 2012 | 22.68 | 22.78 | 22.55 | 22.71 | 455,262 | +0.06(+0.28%) |
Aug 27, 2012 | 22.82 | 22.90 | 22.62 | 22.64 | 606,041 | -0.10(-0.44%) |
Aug 24, 2012 | 22.54 | 22.77 | 22.45 | 22.74 | 793,863 | +0.23(+1.01%) |
Aug 23, 2012 | 22.54 | 22.66 | 22.39 | 22.52 | 1,052,909 | +0.02(+0.09%) |
Aug 22, 2012 | 22.54 | 22.59 | 22.34 | 22.49 | 1,459,132 | -0.13(-0.60%) |
Aug 21, 2012 | 22.60 | 22.88 | 22.54 | 22.63 | 916,566 | +0.05(+0.22%) |
Aug 20, 2012 | 22.47 | 22.64 | 21.98 | 22.58 | 2,555,715 | -0.06(-0.28%) |
Aug 17, 2012 | 22.82 | 22.82 | 22.56 | 22.64 | 1,349,955 | -0.14(-0.62%) |
Aug 16, 2012 | 22.72 | 23.12 | 22.67 | 22.79 | 2,711,236 | +0.04(+0.16%) |
Aug 15, 2012 | 22.40 | 22.76 | 22.38 | 22.75 | 2,798,097 | +0.30(+1.33%) |
Aug 14, 2012 | 22.27 | 22.48 | 22.18 | 22.45 | 1,685,683 | +0.30(+1.38%) |
Aug 13, 2012 | 22.05 | 22.35 | 21.98 | 22.15 | 1,583,009 | +0.42(+1.92%) |
Aug 10, 2012 | 21.42 | 21.75 | 21.35 | 21.73 | 1,089,059 | +0.28(+1.29%) |
Aug 09, 2012 | 21.80 | 21.83 | 21.30 | 21.45 | 1,532,874 | -0.28(-1.27%) |
Aug 08, 2012 | 21.85 | 21.99 | 21.70 | 21.73 | 980,153 | -0.20(-0.90%) |
Aug 07, 2012 | 21.92 | 22.12 | 21.76 | 21.93 | 982,371 | +0.10(+0.45%) |
Aug 06, 2012 | 21.93 | 21.98 | 21.76 | 21.83 | 575,994 | -0.03(-0.13%) |
Aug 03, 2012 | 21.96 | 22.06 | 21.78 | 21.86 | 881,121 | +0.25(+1.15%) |
Aug 02, 2012 | 21.46 | 21.92 | 21.38 | 21.61 | 988,906 | -0.06(-0.29%) |