Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 23.58 | 23.68 | 23.36 | 23.66 | 227,837 | +0.35(+1.48%) |
Oct 26, 2012 | 23.42 | 23.31 | 23.31 | 23.31 | 123,526 | -0.07(-0.30%) |
Oct 25, 2012 | 23.48 | 23.64 | 23.27 | 23.38 | 193,622 | +0.10(+0.43%) |
Oct 24, 2012 | 23.55 | 23.57 | 23.18 | 23.28 | 167,963 | -0.20(-0.85%) |
Oct 23, 2012 | 23.39 | 23.61 | 23.13 | 23.48 | 215,034 | -0.32(-1.33%) |
Oct 19, 2012 | 23.89 | 23.96 | 23.59 | 23.79 | 423,939 | -0.22(-0.90%) |
Oct 18, 2012 | 24.02 | 24.33 | 23.99 | 24.01 | 447,871 | +0.01(+0.03%) |
Oct 17, 2012 | 23.75 | 24.00 | 23.68 | 24.00 | 236,041 | +0.33(+1.40%) |
Oct 16, 2012 | 23.50 | 23.93 | 23.45 | 23.67 | 320,219 | +0.34(+1.45%) |
Oct 15, 2012 | 23.30 | 23.41 | 23.14 | 23.33 | 228,934 | +0.12(+0.50%) |
Oct 12, 2012 | 23.30 | 23.43 | 23.03 | 23.22 | 451,540 | -0.09(-0.40%) |
Oct 11, 2012 | 22.88 | 23.36 | 22.71 | 23.31 | 461,764 | +0.60(+2.64%) |
Oct 10, 2012 | 22.55 | 22.75 | 22.43 | 22.71 | 335,836 | +0.23(+1.03%) |
Oct 09, 2012 | 22.55 | 22.73 | 22.39 | 22.48 | 249,677 | -0.11(-0.48%) |
Oct 08, 2012 | 22.55 | 22.71 | 22.50 | 22.59 | 100,755 | +0.02(+0.10%) |
Oct 05, 2012 | 22.73 | 23.03 | 22.53 | 22.56 | 314,687 | -0.05(-0.20%) |
Oct 04, 2012 | 22.40 | 22.72 | 22.27 | 22.61 | 200,133 | +0.25(+1.13%) |
Oct 03, 2012 | 22.52 | 22.55 | 22.27 | 22.36 | 282,562 | -0.15(-0.65%) |
Oct 02, 2012 | 22.42 | 22.60 | 22.40 | 22.50 | 220,287 | +0.16(+0.72%) |
Oct 01, 2012 | 22.44 | 22.65 | 22.32 | 22.34 | 342,925 | -0.03(-0.14%) |
Sep 28, 2012 | 22.43 | 22.64 | 22.37 | 22.37 | 357,531 | -0.20(-0.88%) |
Sep 27, 2012 | 22.46 | 22.63 | 22.27 | 22.57 | 294,899 | +0.28(+1.27%) |
Sep 26, 2012 | 22.56 | 22.61 | 22.24 | 22.29 | 329,029 | -0.27(-1.19%) |
Sep 25, 2012 | 23.11 | 23.34 | 22.55 | 22.56 | 456,279 | -0.46(-1.99%) |
Sep 24, 2012 | 22.90 | 23.25 | 22.83 | 23.02 | 276,747 | +0.05(+0.20%) |
Sep 21, 2012 | 23.37 | 23.40 | 22.77 | 22.97 | 1,171,034 | -0.14(-0.60%) |
Sep 20, 2012 | 23.08 | 23.15 | 22.79 | 23.11 | 365,539 | -0.01(-0.03%) |
Sep 19, 2012 | 23.21 | 23.27 | 23.08 | 23.11 | 269,132 | -0.06(-0.26%) |
Sep 18, 2012 | 23.16 | 23.26 | 22.92 | 23.18 | 357,561 | +0.04(+0.17%) |
Sep 17, 2012 | 23.19 | 23.33 | 23.08 | 23.14 | 326,963 | -0.09(-0.39%) |
Sep 14, 2012 | 22.86 | 23.47 | 22.63 | 23.23 | 636,259 | +0.05(+0.23%) |
Sep 13, 2012 | 22.76 | 23.44 | 22.63 | 23.18 | 360,449 | +0.42(+1.85%) |
Sep 12, 2012 | 22.37 | 22.79 | 22.35 | 22.76 | 305,597 | +0.47(+2.13%) |
Sep 11, 2012 | 21.82 | 22.37 | 21.75 | 22.28 | 458,585 | +0.57(+2.60%) |
Sep 10, 2012 | 21.63 | 22.24 | 21.63 | 21.72 | 1,019,452 | -0.35(-1.59%) |
Sep 07, 2012 | 21.49 | 22.61 | 21.49 | 22.07 | 692,215 | +0.21(+0.94%) |
Sep 06, 2012 | 21.46 | 21.96 | 21.43 | 21.86 | 499,067 | +0.50(+2.32%) |
Sep 05, 2012 | 21.52 | 21.55 | 21.30 | 21.36 | 364,066 | -0.14(-0.64%) |
Sep 04, 2012 | 21.49 | 21.62 | 21.07 | 21.50 | 291,902 | +0.05(+0.21%) |
Aug 31, 2012 | 21.66 | 21.67 | 21.41 | 21.46 | 256,079 | +0.01(+0.04%) |
Aug 30, 2012 | 21.60 | 21.69 | 21.42 | 21.45 | 314,788 | -0.25(-1.16%) |
Aug 29, 2012 | 21.46 | 21.84 | 21.45 | 21.70 | 283,351 | +0.57(+2.71%) |
Aug 27, 2012 | 21.13 | 21.31 | 20.98 | 21.13 | 184,641 | +0.07(+0.33%) |
Aug 24, 2012 | 20.94 | 21.14 | 20.83 | 21.06 | 113,196 | +0.12(+0.58%) |
Aug 23, 2012 | 21.12 | 21.12 | 20.86 | 20.94 | 182,890 | -0.17(-0.80%) |
Aug 22, 2012 | 21.20 | 21.25 | 20.92 | 21.11 | 234,463 | -0.15(-0.68%) |
Aug 21, 2012 | 21.42 | 21.79 | 21.19 | 21.25 | 212,364 | -0.13(-0.61%) |
Aug 20, 2012 | 21.56 | 21.61 | 21.34 | 21.38 | 176,646 | -0.29(-1.34%) |
Aug 17, 2012 | 21.36 | 21.74 | 21.36 | 21.67 | 294,566 | +0.28(+1.29%) |
Aug 16, 2012 | 21.11 | 21.43 | 20.91 | 21.40 | 220,659 | +0.28(+1.30%) |
Aug 15, 2012 | 21.01 | 21.19 | 20.94 | 21.12 | 290,453 | +0.11(+0.51%) |
Aug 14, 2012 | 21.16 | 21.26 | 20.85 | 21.01 | 402,360 | -0.08(-0.40%) |
Aug 13, 2012 | 21.25 | 21.25 | 20.81 | 21.10 | 324,417 | -0.13(-0.61%) |
Aug 10, 2012 | 21.04 | 21.25 | 21.04 | 21.23 | 283,884 | -0.01(-0.04%) |
Aug 09, 2012 | 21.26 | 21.37 | 21.14 | 21.24 | 283,177 | -0.08(-0.39%) |
Aug 08, 2012 | 21.12 | 21.59 | 21.12 | 21.32 | 299,967 | +0.08(+0.36%) |
Aug 07, 2012 | 20.86 | 21.40 | 20.73 | 21.24 | 538,919 | +0.42(+2.02%) |
Aug 06, 2012 | 20.80 | 21.15 | 20.80 | 20.82 | 240,996 | +0.02(+0.07%) |
Aug 03, 2012 | 20.53 | 21.02 | 20.53 | 20.81 | 449,318 | +0.60(+2.99%) |
Aug 02, 2012 | 20.11 | 20.27 | 20.00 | 20.20 | 694,779 | +0.08(+0.38%) |