Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 19.31 | 19.72 | 19.27 | 19.41 | 12,965 | +0.12(+0.61%) |
Oct 26, 2012 | 19.27 | 19.29 | 19.29 | 19.29 | 23,075 | +0.09(+0.46%) |
Oct 25, 2012 | 19.45 | 19.76 | 19.00 | 19.20 | 14,047 | +0.00(+0.00%) |
Oct 24, 2012 | 19.57 | 19.57 | 19.20 | 19.20 | 13,774 | -0.17(-0.87%) |
Oct 23, 2012 | 19.71 | 19.80 | 19.10 | 19.37 | 19,875 | -0.73(-3.64%) |
Oct 19, 2012 | 20.84 | 20.84 | 19.87 | 20.10 | 22,093 | -0.85(-4.06%) |
Oct 18, 2012 | 21.47 | 21.58 | 20.84 | 20.95 | 12,371 | -0.47(-2.21%) |
Oct 17, 2012 | 21.59 | 21.69 | 21.34 | 21.42 | 3,414 | -0.41(-1.90%) |
Oct 16, 2012 | 22.06 | 22.32 | 21.77 | 21.84 | 19,105 | -0.18(-0.81%) |
Oct 15, 2012 | 22.24 | 22.24 | 21.89 | 22.01 | 8,609 | -0.12(-0.54%) |
Oct 12, 2012 | 22.39 | 22.40 | 22.11 | 22.13 | 10,829 | -0.20(-0.88%) |
Oct 11, 2012 | 22.27 | 22.40 | 22.14 | 22.33 | 3,688 | +0.23(+1.03%) |
Oct 10, 2012 | 22.27 | 22.30 | 22.08 | 22.10 | 8,490 | -0.28(-1.24%) |
Oct 09, 2012 | 22.42 | 22.53 | 22.13 | 22.38 | 8,832 | +0.05(+0.22%) |
Oct 08, 2012 | 22.32 | 22.52 | 21.85 | 22.33 | 21,800 | +0.25(+1.12%) |
Oct 05, 2012 | 22.14 | 22.47 | 21.56 | 22.08 | 27,745 | +0.08(+0.36%) |
Oct 04, 2012 | 21.75 | 22.27 | 21.63 | 22.00 | 36,461 | +0.32(+1.46%) |
Oct 03, 2012 | 21.92 | 22.01 | 21.54 | 21.69 | 9,336 | -0.10(-0.45%) |
Oct 02, 2012 | 22.11 | 22.11 | 21.77 | 21.79 | 9,062 | -0.06(-0.27%) |
Oct 01, 2012 | 22.11 | 22.11 | 21.81 | 21.85 | 5,792 | -0.14(-0.63%) |
Sep 28, 2012 | 21.97 | 22.10 | 21.97 | 21.98 | 7,347 | -0.13(-0.58%) |
Sep 27, 2012 | 22.23 | 22.55 | 21.99 | 22.11 | 10,232 | +0.02(+0.09%) |
Sep 26, 2012 | 22.06 | 22.32 | 21.89 | 22.09 | 14,019 | +0.15(+0.68%) |
Sep 25, 2012 | 22.91 | 22.91 | 21.80 | 21.94 | 33,528 | -0.91(-3.98%) |
Sep 24, 2012 | 22.23 | 22.95 | 22.13 | 22.85 | 24,881 | +0.61(+2.75%) |
Sep 21, 2012 | 22.32 | 22.38 | 21.74 | 22.24 | 35,791 | +0.32(+1.44%) |
Sep 20, 2012 | 22.33 | 22.40 | 21.59 | 21.92 | 19,043 | -0.29(-1.29%) |
Sep 19, 2012 | 22.46 | 22.51 | 22.03 | 22.21 | 11,929 | -0.10(-0.44%) |
Sep 18, 2012 | 22.22 | 22.40 | 21.74 | 22.31 | 21,221 | -0.02(-0.09%) |
Sep 17, 2012 | 22.28 | 22.52 | 22.23 | 22.33 | 9,763 | -0.13(-0.57%) |
Sep 14, 2012 | 22.09 | 22.55 | 22.00 | 22.46 | 30,994 | +0.34(+1.52%) |
Sep 13, 2012 | 21.68 | 22.33 | 21.68 | 22.12 | 16,002 | +0.37(+1.68%) |
Sep 12, 2012 | 22.09 | 22.09 | 21.39 | 21.76 | 7,918 | -0.20(-0.90%) |
Sep 11, 2012 | 22.00 | 22.13 | 21.70 | 21.95 | 16,668 | -0.02(-0.09%) |
Sep 10, 2012 | 21.84 | 21.98 | 21.39 | 21.97 | 7,120 | +0.06(+0.27%) |
Sep 07, 2012 | 22.20 | 22.29 | 21.72 | 21.91 | 29,168 | -0.16(-0.72%) |
Sep 06, 2012 | 21.52 | 22.20 | 21.42 | 22.07 | 15,378 | +0.59(+2.76%) |
Sep 05, 2012 | 21.36 | 21.74 | 21.36 | 21.48 | 15,218 | +0.00(+0.00%) |
Sep 04, 2012 | 21.62 | 21.85 | 21.06 | 21.48 | 34,940 | +0.00(+0.00%) |
Aug 31, 2012 | 21.13 | 21.61 | 20.94 | 21.48 | 13,135 | +0.49(+2.35%) |
Aug 30, 2012 | 21.23 | 21.39 | 20.98 | 20.99 | 6,567 | -0.34(-1.58%) |
Aug 29, 2012 | 21.44 | 21.57 | 21.24 | 21.32 | 16,988 | +0.11(+0.51%) |
Aug 27, 2012 | 21.51 | 21.51 | 20.97 | 21.21 | 25,572 | -0.13(-0.60%) |
Aug 24, 2012 | 21.33 | 21.49 | 21.13 | 21.34 | 15,593 | +0.29(+1.36%) |
Aug 23, 2012 | 21.62 | 21.62 | 20.80 | 21.06 | 67,216 | -0.48(-2.25%) |
Aug 22, 2012 | 21.86 | 21.86 | 21.34 | 21.54 | 10,216 | -0.40(-1.80%) |
Aug 21, 2012 | 22.80 | 23.17 | 21.79 | 21.93 | 54,683 | -0.84(-3.69%) |
Aug 20, 2012 | 23.27 | 23.27 | 22.68 | 22.77 | 14,378 | -0.54(-2.33%) |
Aug 17, 2012 | 23.14 | 23.32 | 23.04 | 23.32 | 10,650 | +0.05(+0.21%) |
Aug 16, 2012 | 22.39 | 23.36 | 22.39 | 23.27 | 23,233 | +0.78(+3.47%) |
Aug 15, 2012 | 22.36 | 22.67 | 22.33 | 22.49 | 13,181 | +0.11(+0.49%) |
Aug 14, 2012 | 22.73 | 23.24 | 22.37 | 22.38 | 17,878 | -0.34(-1.48%) |
Aug 13, 2012 | 21.93 | 22.76 | 21.93 | 22.71 | 24,959 | +0.71(+3.23%) |
Aug 10, 2012 | 22.84 | 22.84 | 22.00 | 22.00 | 20,870 | -0.85(-3.72%) |
Aug 09, 2012 | 22.53 | 22.92 | 22.53 | 22.85 | 9,664 | +0.41(+1.80%) |
Aug 08, 2012 | 22.31 | 22.68 | 22.13 | 22.45 | 14,459 | -0.12(-0.53%) |
Aug 07, 2012 | 23.16 | 23.17 | 21.67 | 22.57 | 27,832 | -0.53(-2.31%) |
Aug 06, 2012 | 23.16 | 23.44 | 22.81 | 23.10 | 44,350 | +0.03(+0.13%) |
Aug 03, 2012 | 22.98 | 23.64 | 22.73 | 23.07 | 23,335 | +0.36(+1.57%) |
Aug 02, 2012 | 22.30 | 22.98 | 22.09 | 22.71 | 33,828 | +0.49(+2.22%) |