Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 23.90 | 24.05 | 23.65 | 23.83 | 133,551 | +0.01(+0.04%) |
Oct 26, 2012 | 24.07 | 23.82 | 23.82 | 23.82 | 144,124 | -0.24(-1.01%) |
Oct 25, 2012 | 24.24 | 24.24 | 23.79 | 24.07 | 179,209 | +0.01(+0.04%) |
Oct 24, 2012 | 23.89 | 24.12 | 23.79 | 24.06 | 260,419 | +0.24(+1.02%) |
Oct 23, 2012 | 23.69 | 24.00 | 23.37 | 23.81 | 288,605 | -0.64(-2.64%) |
Oct 19, 2012 | 24.55 | 24.72 | 24.41 | 24.46 | 424,263 | -0.15(-0.61%) |
Oct 18, 2012 | 24.70 | 24.78 | 24.51 | 24.61 | 407,996 | -0.04(-0.15%) |
Oct 17, 2012 | 24.59 | 24.86 | 24.55 | 24.65 | 209,248 | +0.18(+0.73%) |
Oct 16, 2012 | 24.21 | 24.78 | 24.09 | 24.47 | 252,189 | +0.49(+2.03%) |
Oct 15, 2012 | 23.48 | 24.02 | 23.26 | 23.98 | 693,013 | +0.70(+3.01%) |
Oct 12, 2012 | 23.82 | 23.88 | 23.26 | 23.28 | 259,250 | -0.34(-1.42%) |
Oct 11, 2012 | 23.98 | 24.11 | 23.59 | 23.62 | 231,086 | +0.09(+0.40%) |
Oct 10, 2012 | 23.26 | 24.01 | 23.20 | 23.52 | 460,588 | +0.26(+1.12%) |
Oct 09, 2012 | 23.65 | 23.79 | 23.26 | 23.26 | 263,244 | -0.43(-1.81%) |
Oct 08, 2012 | 23.53 | 23.91 | 23.37 | 23.69 | 283,060 | +0.04(+0.16%) |
Oct 05, 2012 | 23.99 | 24.54 | 23.35 | 23.65 | 300,212 | -0.19(-0.78%) |
Oct 04, 2012 | 25.37 | 25.37 | 23.10 | 23.84 | 742,765 | -2.75(-10.33%) |
Oct 03, 2012 | 26.56 | 26.83 | 26.33 | 26.59 | 134,541 | +0.10(+0.39%) |
Oct 02, 2012 | 26.33 | 26.69 | 26.28 | 26.49 | 175,997 | +0.37(+1.43%) |
Oct 01, 2012 | 26.69 | 26.78 | 26.07 | 26.11 | 239,938 | -0.40(-1.52%) |
Sep 28, 2012 | 26.61 | 26.80 | 26.44 | 26.51 | 172,036 | -0.25(-0.94%) |
Sep 27, 2012 | 26.74 | 27.00 | 26.61 | 26.77 | 84,073 | +0.16(+0.60%) |
Sep 26, 2012 | 26.71 | 26.74 | 26.41 | 26.61 | 161,760 | -0.03(-0.11%) |
Sep 25, 2012 | 26.97 | 27.17 | 26.46 | 26.64 | 147,608 | -0.19(-0.70%) |
Sep 24, 2012 | 26.75 | 26.99 | 26.61 | 26.82 | 167,732 | +0.04(+0.14%) |
Sep 21, 2012 | 27.38 | 27.38 | 26.69 | 26.79 | 839,862 | -0.21(-0.76%) |
Sep 20, 2012 | 26.78 | 27.16 | 26.67 | 26.99 | 141,687 | +0.06(+0.21%) |
Sep 19, 2012 | 27.01 | 27.01 | 26.57 | 26.94 | 186,931 | -0.05(-0.17%) |
Sep 18, 2012 | 26.94 | 27.16 | 26.78 | 26.98 | 206,349 | -0.08(-0.31%) |
Sep 17, 2012 | 26.60 | 27.10 | 26.60 | 27.07 | 227,216 | +0.35(+1.29%) |
Sep 14, 2012 | 26.26 | 26.72 | 26.12 | 26.72 | 254,712 | +0.53(+2.03%) |
Sep 13, 2012 | 26.28 | 26.35 | 26.07 | 26.19 | 619,512 | -0.01(-0.04%) |
Sep 12, 2012 | 26.28 | 26.30 | 26.01 | 26.20 | 98,701 | +0.03(+0.11%) |
Sep 11, 2012 | 26.22 | 26.48 | 26.00 | 26.17 | 355,140 | -0.07(-0.25%) |
Sep 10, 2012 | 26.48 | 26.64 | 26.23 | 26.23 | 81,533 | -0.22(-0.85%) |
Sep 07, 2012 | 26.34 | 26.54 | 26.08 | 26.46 | 117,013 | +0.25(+0.96%) |
Sep 06, 2012 | 25.69 | 26.37 | 25.52 | 26.21 | 218,262 | +0.68(+2.67%) |
Sep 05, 2012 | 25.65 | 25.75 | 25.35 | 25.52 | 186,297 | +0.01(+0.04%) |
Sep 04, 2012 | 24.91 | 25.63 | 24.86 | 25.51 | 191,963 | +0.64(+2.59%) |
Aug 31, 2012 | 24.72 | 25.04 | 24.72 | 24.87 | 198,962 | +0.27(+1.10%) |
Aug 30, 2012 | 24.67 | 24.72 | 24.49 | 24.60 | 54,259 | -0.13(-0.53%) |
Aug 29, 2012 | 24.25 | 24.85 | 24.23 | 24.73 | 232,798 | +0.35(+1.42%) |
Aug 27, 2012 | 23.80 | 24.43 | 23.75 | 24.38 | 235,486 | +0.64(+2.72%) |
Aug 24, 2012 | 23.96 | 24.06 | 23.70 | 23.74 | 71,141 | -0.32(-1.32%) |
Aug 23, 2012 | 24.52 | 24.52 | 23.98 | 24.06 | 55,768 | -0.51(-2.09%) |
Aug 22, 2012 | 24.60 | 24.73 | 24.45 | 24.57 | 119,160 | -0.09(-0.38%) |
Aug 21, 2012 | 24.35 | 25.08 | 24.35 | 24.66 | 114,252 | +0.36(+1.46%) |
Aug 20, 2012 | 24.24 | 24.43 | 24.12 | 24.31 | 213,642 | +0.06(+0.23%) |
Aug 17, 2012 | 23.78 | 24.29 | 23.73 | 24.25 | 84,244 | +0.40(+1.69%) |
Aug 16, 2012 | 23.56 | 23.92 | 23.37 | 23.85 | 59,195 | +0.25(+1.07%) |
Aug 15, 2012 | 23.29 | 23.63 | 23.15 | 23.60 | 50,215 | +0.25(+1.08%) |
Aug 14, 2012 | 23.72 | 23.72 | 23.30 | 23.35 | 52,953 | -0.28(-1.19%) |
Aug 13, 2012 | 23.46 | 23.66 | 23.32 | 23.63 | 62,984 | +0.11(+0.48%) |
Aug 10, 2012 | 23.46 | 23.60 | 23.29 | 23.51 | 79,510 | +0.04(+0.16%) |
Aug 09, 2012 | 23.51 | 23.67 | 23.44 | 23.48 | 150,387 | -0.19(-0.79%) |
Aug 08, 2012 | 23.83 | 23.84 | 23.63 | 23.66 | 61,234 | -0.27(-1.13%) |
Aug 07, 2012 | 23.99 | 24.09 | 23.84 | 23.94 | 88,997 | +0.04(+0.16%) |
Aug 06, 2012 | 23.90 | 24.16 | 23.70 | 23.90 | 72,474 | +0.00(+0.00%) |
Aug 03, 2012 | 23.83 | 24.36 | 23.65 | 23.90 | 107,787 | +0.43(+1.83%) |
Aug 02, 2012 | 23.56 | 23.67 | 23.36 | 23.47 | 123,124 | -0.24(-1.02%) |