Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 24.14 | 24.26 | 23.93 | 24.13 | 337,260 | -0.07(-0.31%) |
Oct 26, 2012 | 24.26 | 24.20 | 24.20 | 24.20 | 89,983 | -0.03(-0.11%) |
Oct 25, 2012 | 24.28 | 24.30 | 23.97 | 24.23 | 138,255 | +0.12(+0.50%) |
Oct 24, 2012 | 24.17 | 24.37 | 23.87 | 24.11 | 256,764 | +0.14(+0.59%) |
Oct 23, 2012 | 23.79 | 23.98 | 23.62 | 23.97 | 324,411 | -0.09(-0.36%) |
Oct 19, 2012 | 24.39 | 24.51 | 23.97 | 24.06 | 232,575 | -0.44(-1.79%) |
Oct 18, 2012 | 24.38 | 24.53 | 24.38 | 24.49 | 155,651 | +0.10(+0.41%) |
Oct 17, 2012 | 24.10 | 24.42 | 24.05 | 24.39 | 190,774 | +0.28(+1.18%) |
Oct 16, 2012 | 24.04 | 24.49 | 23.91 | 24.11 | 268,124 | +0.18(+0.73%) |
Oct 15, 2012 | 23.68 | 23.94 | 23.58 | 23.93 | 160,982 | +0.24(+1.02%) |
Oct 12, 2012 | 23.68 | 23.89 | 23.61 | 23.69 | 270,281 | -0.01(-0.06%) |
Oct 11, 2012 | 23.79 | 23.81 | 23.62 | 23.70 | 350,412 | +0.00(+0.00%) |
Oct 10, 2012 | 23.79 | 23.99 | 23.67 | 23.70 | 245,551 | -0.06(-0.26%) |
Oct 09, 2012 | 23.78 | 23.95 | 23.66 | 23.77 | 223,805 | -0.05(-0.23%) |
Oct 08, 2012 | 23.84 | 23.90 | 23.64 | 23.82 | 135,299 | -0.02(-0.09%) |
Oct 05, 2012 | 23.89 | 24.01 | 23.79 | 23.84 | 269,717 | +0.03(+0.11%) |
Oct 04, 2012 | 23.71 | 23.93 | 23.65 | 23.81 | 399,109 | +0.10(+0.43%) |
Oct 03, 2012 | 23.95 | 24.01 | 23.65 | 23.71 | 494,281 | -0.17(-0.71%) |
Oct 02, 2012 | 24.14 | 24.16 | 23.81 | 23.88 | 481,806 | -0.13(-0.56%) |
Oct 01, 2012 | 24.03 | 24.14 | 23.85 | 24.01 | 393,019 | +0.02(+0.08%) |
Sep 28, 2012 | 23.79 | 24.08 | 23.54 | 23.99 | 331,478 | +0.09(+0.37%) |
Sep 27, 2012 | 24.03 | 24.12 | 23.79 | 23.91 | 399,109 | -0.11(-0.48%) |
Sep 26, 2012 | 24.06 | 24.33 | 23.93 | 24.02 | 479,038 | -0.02(-0.08%) |
Sep 25, 2012 | 24.25 | 24.47 | 23.97 | 24.04 | 496,633 | -0.11(-0.45%) |
Sep 24, 2012 | 23.96 | 24.30 | 23.94 | 24.15 | 300,876 | +0.07(+0.28%) |
Sep 21, 2012 | 24.22 | 24.28 | 23.81 | 24.08 | 790,910 | +0.05(+0.22%) |
Sep 20, 2012 | 23.86 | 24.32 | 23.79 | 24.03 | 556,204 | +0.09(+0.37%) |
Sep 19, 2012 | 23.82 | 23.98 | 23.74 | 23.94 | 351,483 | +0.12(+0.51%) |
Sep 18, 2012 | 23.93 | 24.00 | 23.69 | 23.82 | 420,410 | -0.16(-0.68%) |
Sep 17, 2012 | 23.75 | 24.06 | 23.66 | 23.98 | 533,096 | +0.13(+0.57%) |
Sep 14, 2012 | 23.70 | 23.99 | 23.69 | 23.85 | 478,872 | +0.21(+0.88%) |
Sep 13, 2012 | 23.49 | 23.85 | 23.41 | 23.64 | 424,765 | +0.10(+0.43%) |
Sep 12, 2012 | 23.50 | 23.76 | 23.35 | 23.54 | 470,203 | +0.22(+0.95%) |
Sep 11, 2012 | 23.25 | 23.41 | 23.21 | 23.31 | 224,925 | +0.07(+0.32%) |
Sep 10, 2012 | 23.26 | 23.43 | 23.24 | 23.24 | 285,981 | -0.08(-0.35%) |
Sep 07, 2012 | 23.48 | 23.53 | 23.26 | 23.32 | 322,935 | -0.12(-0.52%) |
Sep 06, 2012 | 23.26 | 23.55 | 23.12 | 23.44 | 463,944 | +0.19(+0.81%) |
Sep 05, 2012 | 23.36 | 23.39 | 23.15 | 23.25 | 493,757 | +0.01(+0.03%) |
Sep 04, 2012 | 23.07 | 23.34 | 22.83 | 23.25 | 472,370 | +0.18(+0.76%) |
Aug 31, 2012 | 23.17 | 23.18 | 22.87 | 23.07 | 741,965 | +0.06(+0.26%) |
Aug 30, 2012 | 23.25 | 23.25 | 22.96 | 23.01 | 525,075 | -0.26(-1.10%) |
Aug 29, 2012 | 23.25 | 23.51 | 23.25 | 23.27 | 703,035 | +0.24(+1.06%) |
Aug 27, 2012 | 22.60 | 23.29 | 22.53 | 23.02 | 1,094,546 | +0.48(+2.12%) |
Aug 24, 2012 | 22.02 | 22.79 | 21.80 | 22.54 | 2,684,750 | +1.63(+7.77%) |
Aug 23, 2012 | 21.15 | 21.15 | 20.79 | 20.92 | 569,030 | -0.21(-0.99%) |
Aug 22, 2012 | 21.20 | 21.28 | 21.06 | 21.13 | 235,221 | -0.07(-0.32%) |
Aug 21, 2012 | 21.19 | 21.30 | 21.09 | 21.20 | 1,145,330 | +0.01(+0.03%) |
Aug 20, 2012 | 21.22 | 21.25 | 21.11 | 21.19 | 744,540 | -0.07(-0.32%) |
Aug 17, 2012 | 21.36 | 21.40 | 21.22 | 21.26 | 423,978 | -0.07(-0.32%) |
Aug 16, 2012 | 21.27 | 21.42 | 21.15 | 21.32 | 386,731 | +0.03(+0.13%) |
Aug 15, 2012 | 21.30 | 21.40 | 21.16 | 21.30 | 422,336 | -0.01(-0.06%) |
Aug 14, 2012 | 21.34 | 21.38 | 21.18 | 21.31 | 523,123 | +0.04(+0.19%) |
Aug 13, 2012 | 20.94 | 21.30 | 20.94 | 21.27 | 755,233 | +0.28(+1.33%) |
Aug 10, 2012 | 20.97 | 21.01 | 20.80 | 20.99 | 545,071 | +0.01(+0.06%) |
Aug 09, 2012 | 20.96 | 21.06 | 20.76 | 20.98 | 729,090 | +0.05(+0.22%) |
Aug 08, 2012 | 20.38 | 20.97 | 20.38 | 20.93 | 791,156 | +0.48(+2.35%) |
Aug 07, 2012 | 21.26 | 21.33 | 20.28 | 20.45 | 1,613,222 | -0.81(-3.83%) |
Aug 06, 2012 | 21.22 | 21.34 | 21.18 | 21.26 | 316,435 | +0.12(+0.57%) |
Aug 03, 2012 | 21.01 | 21.30 | 20.94 | 21.14 | 391,259 | +0.34(+1.63%) |
Aug 02, 2012 | 20.74 | 20.82 | 20.62 | 20.80 | 647,980 | +0.04(+0.19%) |