Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 23.96 | 24.95 | 23.68 | 24.85 | 6,573,149 | +0.80(+3.31%) |
Oct 26, 2012 | 24.30 | 24.05 | 24.05 | 24.05 | 5,855,602 | -0.36(-1.47%) |
Oct 25, 2012 | 24.46 | 24.65 | 24.10 | 24.41 | 2,581,018 | +0.25(+1.03%) |
Oct 24, 2012 | 24.49 | 24.57 | 24.03 | 24.16 | 3,444,846 | -0.18(-0.73%) |
Oct 23, 2012 | 24.03 | 24.43 | 23.74 | 24.34 | 2,960,300 | -0.50(-2.01%) |
Oct 19, 2012 | 25.13 | 25.44 | 24.79 | 24.84 | 1,844,853 | -0.42(-1.67%) |
Oct 18, 2012 | 25.27 | 25.60 | 25.02 | 25.26 | 2,142,232 | -0.04(-0.16%) |
Oct 17, 2012 | 25.49 | 25.61 | 25.11 | 25.30 | 2,226,493 | -0.08(-0.31%) |
Oct 16, 2012 | 25.22 | 25.52 | 24.92 | 25.38 | 3,140,558 | +0.14(+0.57%) |
Oct 15, 2012 | 25.23 | 25.42 | 24.72 | 25.24 | 3,042,153 | +0.11(+0.42%) |
Oct 12, 2012 | 25.65 | 26.13 | 25.03 | 25.13 | 2,959,288 | -0.11(-0.43%) |
Oct 11, 2012 | 25.63 | 25.80 | 25.12 | 25.24 | 3,924,800 | +0.02(+0.07%) |
Oct 10, 2012 | 26.13 | 26.13 | 25.13 | 25.22 | 6,422,256 | -1.00(-3.80%) |
Oct 09, 2012 | 27.09 | 27.23 | 26.16 | 26.22 | 4,959,569 | -1.19(-4.33%) |
Oct 08, 2012 | 27.64 | 27.67 | 27.28 | 27.41 | 1,957,309 | -0.42(-1.51%) |
Oct 05, 2012 | 27.77 | 28.27 | 27.61 | 27.83 | 3,584,077 | +0.20(+0.74%) |
Oct 04, 2012 | 26.93 | 27.63 | 26.72 | 27.62 | 4,052,817 | +0.84(+3.14%) |
Oct 03, 2012 | 27.12 | 27.24 | 26.62 | 26.78 | 2,716,829 | -0.28(-1.03%) |
Oct 02, 2012 | 26.96 | 27.13 | 26.60 | 27.06 | 2,266,352 | +0.20(+0.74%) |
Oct 01, 2012 | 26.32 | 27.19 | 26.32 | 26.86 | 3,815,136 | +0.77(+2.94%) |
Sep 28, 2012 | 25.98 | 26.16 | 25.62 | 26.09 | 3,781,628 | -0.10(-0.39%) |
Sep 27, 2012 | 26.24 | 26.42 | 25.87 | 26.19 | 2,930,614 | +0.15(+0.57%) |
Sep 26, 2012 | 26.35 | 26.42 | 25.89 | 26.05 | 3,515,242 | -0.33(-1.25%) |
Sep 25, 2012 | 27.44 | 27.47 | 26.38 | 26.38 | 3,377,989 | -0.99(-3.61%) |
Sep 24, 2012 | 27.15 | 27.42 | 27.07 | 27.36 | 3,139,186 | +0.07(+0.26%) |
Sep 21, 2012 | 28.21 | 28.29 | 27.27 | 27.29 | 4,963,947 | -0.69(-2.47%) |
Sep 20, 2012 | 28.33 | 28.33 | 27.25 | 27.98 | 4,981,484 | -0.74(-2.58%) |
Sep 19, 2012 | 28.54 | 29.00 | 28.30 | 28.72 | 2,894,198 | +0.17(+0.58%) |
Sep 18, 2012 | 28.73 | 28.73 | 28.26 | 28.56 | 2,397,523 | -0.15(-0.53%) |
Sep 17, 2012 | 29.36 | 29.38 | 28.60 | 28.71 | 3,590,023 | -0.77(-2.61%) |
Sep 14, 2012 | 28.99 | 29.52 | 28.83 | 29.48 | 5,366,799 | +0.80(+2.79%) |
Sep 13, 2012 | 27.87 | 28.86 | 27.55 | 28.68 | 4,171,274 | +0.75(+2.69%) |
Sep 12, 2012 | 27.77 | 28.07 | 27.68 | 27.93 | 3,263,062 | +0.23(+0.83%) |
Sep 11, 2012 | 27.10 | 27.74 | 27.06 | 27.70 | 3,196,820 | +0.66(+2.43%) |
Sep 10, 2012 | 27.27 | 27.27 | 26.84 | 27.04 | 2,417,997 | -0.29(-1.05%) |
Sep 07, 2012 | 26.33 | 27.52 | 26.33 | 27.33 | 3,320,739 | +1.02(+3.89%) |
Sep 06, 2012 | 25.59 | 26.43 | 25.49 | 26.30 | 2,335,781 | +1.03(+4.09%) |
Sep 05, 2012 | 25.48 | 25.61 | 25.18 | 25.27 | 2,338,694 | -0.14(-0.53%) |
Sep 04, 2012 | 25.88 | 26.00 | 25.18 | 25.41 | 3,915,331 | -0.56(-2.17%) |
Aug 31, 2012 | 25.77 | 26.11 | 25.39 | 25.97 | 3,179,122 | +0.43(+1.70%) |
Aug 30, 2012 | 25.87 | 26.00 | 25.45 | 25.53 | 1,855,975 | -0.56(-2.16%) |
Aug 29, 2012 | 25.84 | 26.15 | 25.75 | 26.10 | 1,837,093 | +0.18(+0.71%) |
Aug 27, 2012 | 25.97 | 26.12 | 25.68 | 25.91 | 2,324,945 | +0.08(+0.29%) |
Aug 24, 2012 | 25.96 | 26.03 | 25.52 | 25.84 | 3,095,009 | -0.23(-0.88%) |
Aug 23, 2012 | 26.32 | 26.46 | 26.02 | 26.07 | 1,839,797 | -0.29(-1.12%) |
Aug 22, 2012 | 26.34 | 26.44 | 25.98 | 26.36 | 2,122,430 | -0.02(-0.09%) |
Aug 21, 2012 | 26.64 | 26.80 | 26.31 | 26.38 | 2,497,270 | -0.22(-0.81%) |
Aug 20, 2012 | 26.90 | 26.90 | 26.49 | 26.60 | 3,460,277 | -0.30(-1.12%) |
Aug 17, 2012 | 27.05 | 27.24 | 26.80 | 26.90 | 3,306,905 | -0.04(-0.15%) |
Aug 16, 2012 | 26.75 | 27.10 | 26.61 | 26.94 | 3,704,836 | +0.24(+0.89%) |
Aug 15, 2012 | 26.61 | 26.84 | 26.40 | 26.70 | 3,416,071 | +0.12(+0.47%) |
Aug 14, 2012 | 27.24 | 27.24 | 26.48 | 26.58 | 3,116,000 | -0.53(-1.96%) |
Aug 13, 2012 | 26.87 | 27.13 | 26.76 | 27.11 | 2,308,614 | +0.19(+0.69%) |
Aug 10, 2012 | 26.30 | 26.93 | 26.24 | 26.93 | 2,657,158 | +0.51(+1.91%) |
Aug 09, 2012 | 26.18 | 26.49 | 26.08 | 26.42 | 2,201,368 | +0.24(+0.91%) |
Aug 08, 2012 | 26.21 | 26.60 | 26.06 | 26.18 | 3,490,795 | -0.26(-0.99%) |
Aug 07, 2012 | 25.68 | 26.66 | 25.65 | 26.44 | 4,521,448 | +0.85(+3.30%) |
Aug 06, 2012 | 25.04 | 25.75 | 24.81 | 25.60 | 2,678,442 | +0.71(+2.84%) |
Aug 03, 2012 | 24.67 | 25.08 | 24.44 | 24.89 | 3,012,764 | +0.83(+3.45%) |
Aug 02, 2012 | 24.64 | 24.94 | 23.61 | 24.06 | 4,003,353 | -0.83(-3.35%) |