Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 22.33 | 22.73 | 22.31 | 22.67 | 2,937,474 | +0.38(+1.70%) |
Oct 26, 2012 | 22.49 | 22.29 | 22.29 | 22.29 | 2,179,538 | -0.18(-0.80%) |
Oct 25, 2012 | 22.38 | 22.48 | 22.25 | 22.47 | 1,661,236 | +0.18(+0.80%) |
Oct 24, 2012 | 22.42 | 22.46 | 22.26 | 22.29 | 1,841,720 | -0.10(-0.46%) |
Oct 23, 2012 | 22.49 | 22.57 | 22.21 | 22.40 | 3,988,085 | -0.33(-1.46%) |
Oct 19, 2012 | 22.82 | 22.84 | 22.64 | 22.73 | 1,473,885 | -0.12(-0.51%) |
Oct 18, 2012 | 22.80 | 22.86 | 22.69 | 22.84 | 2,408,037 | +0.07(+0.30%) |
Oct 17, 2012 | 22.59 | 22.77 | 22.53 | 22.77 | 2,047,992 | +0.24(+1.07%) |
Oct 16, 2012 | 22.57 | 22.67 | 22.42 | 22.53 | 1,589,782 | +0.01(+0.06%) |
Oct 15, 2012 | 22.41 | 22.53 | 22.34 | 22.52 | 1,541,557 | +0.04(+0.18%) |
Oct 12, 2012 | 22.67 | 22.67 | 22.44 | 22.48 | 1,778,744 | -0.14(-0.61%) |
Oct 11, 2012 | 22.62 | 22.72 | 22.52 | 22.62 | 1,550,780 | +0.06(+0.27%) |
Oct 10, 2012 | 22.62 | 22.65 | 22.48 | 22.55 | 1,212,480 | -0.07(-0.30%) |
Oct 09, 2012 | 22.64 | 22.71 | 22.51 | 22.62 | 1,281,114 | +0.01(+0.03%) |
Oct 08, 2012 | 22.66 | 22.73 | 22.52 | 22.62 | 1,064,952 | -0.06(-0.24%) |
Oct 05, 2012 | 22.78 | 22.79 | 22.60 | 22.67 | 1,321,126 | -0.06(-0.24%) |
Oct 04, 2012 | 22.75 | 22.90 | 22.69 | 22.73 | 2,060,216 | +0.03(+0.12%) |
Oct 03, 2012 | 22.71 | 22.82 | 22.65 | 22.70 | 2,517,314 | +0.05(+0.21%) |
Oct 02, 2012 | 22.49 | 22.66 | 22.49 | 22.65 | 3,323,550 | +0.24(+1.08%) |
Oct 01, 2012 | 22.60 | 22.64 | 22.39 | 22.41 | 2,393,954 | -0.12(-0.52%) |
Sep 28, 2012 | 22.44 | 22.56 | 22.31 | 22.53 | 2,215,697 | +0.04(+0.18%) |
Sep 27, 2012 | 22.68 | 22.72 | 22.46 | 22.48 | 1,527,686 | -0.19(-0.82%) |
Sep 26, 2012 | 22.56 | 22.82 | 22.56 | 22.67 | 2,786,876 | +0.08(+0.34%) |
Sep 25, 2012 | 22.66 | 22.74 | 22.57 | 22.59 | 3,393,460 | -0.01(-0.03%) |
Sep 24, 2012 | 22.51 | 22.66 | 22.46 | 22.60 | 2,326,808 | +0.10(+0.43%) |
Sep 21, 2012 | 22.69 | 22.69 | 22.48 | 22.51 | 2,268,779 | -0.12(-0.55%) |
Sep 20, 2012 | 22.44 | 22.64 | 22.43 | 22.63 | 2,253,023 | +0.17(+0.74%) |
Sep 19, 2012 | 22.43 | 22.55 | 22.40 | 22.46 | 1,640,805 | +0.06(+0.25%) |
Sep 18, 2012 | 22.42 | 22.46 | 22.31 | 22.41 | 1,756,246 | -0.06(-0.28%) |
Sep 17, 2012 | 22.49 | 22.64 | 22.41 | 22.47 | 3,624,580 | -0.06(-0.25%) |
Sep 14, 2012 | 22.62 | 22.68 | 22.46 | 22.53 | 2,213,120 | -0.12(-0.52%) |
Sep 13, 2012 | 22.26 | 22.64 | 22.25 | 22.64 | 1,527,060 | +0.37(+1.64%) |
Sep 12, 2012 | 22.40 | 22.45 | 22.25 | 22.28 | 1,336,291 | -0.13(-0.58%) |
Sep 11, 2012 | 22.48 | 22.56 | 22.35 | 22.41 | 2,389,505 | -0.03(-0.15%) |
Sep 10, 2012 | 22.59 | 22.62 | 22.44 | 22.44 | 1,713,252 | -0.12(-0.52%) |
Sep 07, 2012 | 22.61 | 22.64 | 22.52 | 22.56 | 2,816,777 | -0.04(-0.18%) |
Sep 06, 2012 | 22.57 | 22.66 | 22.49 | 22.60 | 2,229,175 | +0.10(+0.45%) |
Sep 05, 2012 | 22.37 | 22.52 | 22.29 | 22.50 | 3,165,942 | +0.21(+0.95%) |
Sep 04, 2012 | 22.28 | 22.37 | 22.17 | 22.29 | 6,945,972 | +0.00(+0.00%) |
Aug 31, 2012 | 22.51 | 22.57 | 22.22 | 22.29 | 6,441,422 | -0.19(-0.85%) |
Aug 30, 2012 | 22.42 | 22.53 | 22.34 | 22.48 | 2,895,266 | +0.00(+0.00%) |
Aug 29, 2012 | 22.53 | 22.62 | 22.46 | 22.48 | 1,350,819 | -0.12(-0.54%) |
Aug 27, 2012 | 22.59 | 22.70 | 22.59 | 22.60 | 1,381,875 | -0.01(-0.06%) |
Aug 24, 2012 | 22.51 | 22.68 | 22.51 | 22.62 | 2,376,122 | +0.03(+0.12%) |
Aug 23, 2012 | 22.75 | 22.79 | 22.47 | 22.59 | 1,845,065 | -0.22(-0.96%) |
Aug 22, 2012 | 22.75 | 22.87 | 22.72 | 22.81 | 1,569,300 | -0.01(-0.06%) |
Aug 21, 2012 | 22.90 | 23.03 | 22.80 | 22.82 | 1,690,534 | -0.12(-0.53%) |
Aug 20, 2012 | 22.80 | 22.98 | 22.74 | 22.94 | 1,774,443 | +0.07(+0.30%) |
Aug 17, 2012 | 22.97 | 23.07 | 22.79 | 22.87 | 2,365,345 | -0.16(-0.71%) |
Aug 16, 2012 | 23.32 | 23.41 | 23.01 | 23.04 | 3,123,014 | -0.35(-1.51%) |
Aug 15, 2012 | 23.52 | 23.61 | 23.39 | 23.39 | 3,268,144 | -0.21(-0.89%) |
Aug 14, 2012 | 23.52 | 23.73 | 23.50 | 23.60 | 2,891,571 | -0.04(-0.17%) |
Aug 13, 2012 | 23.54 | 23.70 | 23.47 | 23.64 | 2,919,636 | +0.01(+0.03%) |
Aug 10, 2012 | 23.41 | 23.66 | 23.36 | 23.64 | 1,626,124 | +0.18(+0.78%) |
Aug 09, 2012 | 23.46 | 23.50 | 23.19 | 23.45 | 2,096,121 | -0.01(-0.06%) |
Aug 08, 2012 | 23.45 | 23.49 | 23.30 | 23.47 | 1,252,035 | +0.02(+0.09%) |
Aug 07, 2012 | 23.58 | 23.73 | 23.34 | 23.45 | 2,336,702 | -0.12(-0.52%) |
Aug 06, 2012 | 23.48 | 23.69 | 23.42 | 23.57 | 1,765,183 | +0.18(+0.76%) |
Aug 03, 2012 | 23.87 | 24.05 | 23.21 | 23.39 | 1,674,830 | +0.46(+1.99%) |
Aug 02, 2012 | 23.12 | 23.49 | 22.81 | 22.94 | 2,289,830 | -0.18(-0.77%) |