Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 21.19 | 21.19 | 20.70 | 20.85 | 18,457 | +0.05(+0.24%) |
Oct 26, 2012 | 20.80 | 20.80 | 20.80 | 0 | +0.00(+0.00%) | |
Oct 25, 2012 | 20.87 | 21.12 | 20.78 | 20.80 | 2,517 | +0.32(+1.56%) |
Oct 24, 2012 | 20.73 | 20.73 | 20.48 | 20.48 | 179,503 | -0.25(-1.21%) |
Oct 23, 2012 | 20.83 | 21.00 | 20.66 | 20.73 | 252,287 | -0.54(-2.54%) |
Oct 19, 2012 | 21.25 | 21.44 | 21.04 | 21.27 | 9,074 | -0.32(-1.48%) |
Oct 18, 2012 | 21.38 | 21.69 | 21.27 | 21.59 | 4,804 | +0.29(+1.36%) |
Oct 17, 2012 | 21.65 | 21.71 | 21.30 | 21.30 | 5,315 | -0.39(-1.80%) |
Oct 16, 2012 | 21.68 | 21.95 | 21.66 | 21.69 | 19,421 | +0.20(+0.93%) |
Oct 15, 2012 | 21.39 | 21.63 | 21.31 | 21.49 | 6,476 | -0.17(-0.78%) |
Oct 12, 2012 | 21.42 | 21.73 | 21.40 | 21.66 | 5,985 | +0.26(+1.21%) |
Oct 11, 2012 | 21.44 | 21.50 | 21.35 | 21.40 | 12,351 | +0.22(+1.04%) |
Oct 10, 2012 | 21.29 | 21.53 | 21.15 | 21.18 | 5,961 | +0.08(+0.38%) |
Oct 09, 2012 | 21.27 | 21.44 | 21.05 | 21.10 | 5,850 | -0.29(-1.36%) |
Oct 08, 2012 | 21.40 | 21.40 | 21.27 | 21.39 | 2,953 | -0.06(-0.28%) |
Oct 06, 2012 | 21.59 | 21.70 | 21.36 | 21.45 | 15,067 | +0.00(+0.00%) |
Oct 05, 2012 | 21.59 | 21.70 | 21.36 | 21.45 | 15,067 | -0.09(-0.42%) |
Oct 04, 2012 | 21.47 | 21.59 | 21.44 | 21.54 | 6,804 | +0.07(+0.33%) |
Oct 03, 2012 | 21.50 | 21.74 | 21.33 | 21.47 | 18,569 | +0.31(+1.47%) |
Oct 02, 2012 | 21.24 | 21.24 | 21.02 | 21.16 | 10,511 | +0.05(+0.24%) |
Oct 01, 2012 | 21.20 | 21.30 | 21.11 | 21.11 | 4,897 | +0.02(+0.09%) |
Sep 28, 2012 | 21.35 | 21.37 | 21.02 | 21.09 | 11,524 | -0.57(-2.63%) |
Sep 27, 2012 | 21.56 | 21.66 | 21.31 | 21.66 | 11,492 | +0.46(+2.17%) |
Sep 26, 2012 | 21.31 | 21.40 | 21.19 | 21.20 | 4,254 | -0.86(-3.90%) |
Sep 25, 2012 | 22.03 | 22.29 | 21.97 | 22.06 | 8,370 | +0.13(+0.59%) |
Sep 24, 2012 | 21.88 | 22.14 | 21.88 | 21.93 | 27,343 | +0.13(+0.60%) |
Sep 21, 2012 | 22.00 | 22.14 | 21.80 | 21.80 | 5,636 | +0.10(+0.46%) |
Sep 20, 2012 | 21.95 | 21.95 | 21.66 | 21.70 | 187,772 | -0.09(-0.41%) |
Sep 19, 2012 | 21.80 | 22.02 | 21.73 | 21.79 | 8,537 | -0.15(-0.68%) |
Sep 18, 2012 | 21.66 | 21.94 | 21.63 | 21.94 | 7,155 | +0.27(+1.25%) |
Sep 17, 2012 | 21.62 | 21.75 | 21.47 | 21.67 | 6,582 | +0.17(+0.79%) |
Sep 14, 2012 | 21.56 | 21.79 | 21.49 | 21.50 | 6,176 | -0.32(-1.47%) |
Sep 13, 2012 | 21.36 | 21.85 | 21.33 | 21.82 | 10,634 | +0.45(+2.11%) |
Sep 12, 2012 | 21.24 | 21.39 | 21.24 | 21.37 | 10,149 | -0.03(-0.14%) |
Sep 11, 2012 | 21.24 | 21.48 | 21.19 | 21.40 | 16,840 | +0.18(+0.85%) |
Sep 10, 2012 | 21.29 | 21.54 | 21.22 | 21.22 | 17,870 | -0.43(-1.99%) |
Sep 07, 2012 | 21.48 | 21.69 | 21.45 | 21.65 | 10,528 | +0.25(+1.17%) |
Sep 06, 2012 | 21.37 | 21.49 | 21.33 | 21.40 | 6,824 | +0.33(+1.57%) |
Sep 05, 2012 | 21.07 | 21.09 | 20.95 | 21.07 | 13,943 | +0.08(+0.38%) |
Sep 04, 2012 | 20.91 | 21.14 | 20.86 | 20.99 | 4,258 | +0.25(+1.21%) |
Aug 31, 2012 | 20.97 | 20.99 | 20.55 | 20.74 | 7,146 | -0.25(-1.19%) |
Aug 30, 2012 | 21.01 | 21.24 | 20.99 | 20.99 | 6,221 | +0.08(+0.38%) |
Aug 29, 2012 | 20.97 | 21.09 | 20.82 | 20.91 | 7,479 | +0.26(+1.26%) |
Aug 27, 2012 | 20.61 | 20.97 | 20.61 | 20.65 | 14,015 | -0.12(-0.57%) |
Aug 24, 2012 | 20.81 | 20.97 | 20.67 | 20.77 | 170,577 | +0.20(+0.96%) |
Aug 23, 2012 | 20.65 | 20.77 | 20.42 | 20.57 | 5,464 | -0.33(-1.58%) |
Aug 22, 2012 | 20.65 | 20.90 | 20.65 | 20.90 | 4,781 | +0.30(+1.46%) |
Aug 21, 2012 | 20.65 | 20.84 | 20.60 | 20.60 | 9,526 | -0.14(-0.68%) |
Aug 20, 2012 | 20.86 | 20.86 | 20.54 | 20.74 | 11,519 | -0.14(-0.67%) |
Aug 17, 2012 | 20.87 | 20.88 | 20.73 | 20.88 | 3,018 | -0.04(-0.19%) |
Aug 16, 2012 | 20.86 | 20.93 | 20.60 | 20.92 | 5,657 | +0.27(+1.31%) |
Aug 15, 2012 | 20.59 | 20.66 | 20.53 | 20.65 | 9,347 | +0.38(+1.87%) |
Aug 14, 2012 | 20.31 | 20.47 | 20.27 | 20.27 | 9,072 | +0.06(+0.30%) |
Aug 13, 2012 | 20.16 | 20.25 | 20.13 | 20.21 | 6,199 | -0.05(-0.25%) |
Aug 11, 2012 | 20.16 | 20.39 | 20.10 | 20.26 | 55,654 | +0.00(+0.00%) |
Aug 10, 2012 | 20.16 | 20.39 | 20.10 | 20.26 | 55,654 | -0.19(-0.93%) |
Aug 09, 2012 | 20.36 | 20.50 | 20.29 | 20.45 | 13,542 | -0.32(-1.54%) |
Aug 08, 2012 | 20.69 | 20.78 | 20.62 | 20.77 | 2,957 | +0.26(+1.27%) |
Aug 07, 2012 | 20.56 | 20.64 | 20.48 | 20.51 | 11,805 | +0.41(+2.04%) |
Aug 06, 2012 | 20.09 | 20.24 | 20.09 | 20.10 | 2,651 | -0.21(-1.03%) |
Aug 03, 2012 | 20.12 | 20.49 | 20.06 | 20.31 | 4,492 | +0.66(+3.36%) |
Aug 02, 2012 | 19.96 | 19.98 | 19.65 | 19.65 | 5,818 | -0.39(-1.95%) |