Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 22.83 | 23.14 | 22.82 | 22.96 | 435,256 | +0.19(+0.83%) |
Oct 30, 2012 | 22.96 | 22.96 | 22.77 | 22.77 | 147,598 | -0.32(-1.39%) |
Oct 29, 2012 | 22.94 | 23.09 | 22.36 | 23.09 | 654,117 | -0.06(-0.26%) |
Oct 26, 2012 | 23.15 | 23.20 | 23.07 | 23.15 | 155,188 | +0.06(+0.26%) |
Oct 25, 2012 | 23.00 | 23.16 | 22.95 | 23.09 | 308,545 | +0.19(+0.83%) |
Oct 24, 2012 | 23.07 | 23.10 | 22.82 | 22.90 | 169,814 | -0.11(-0.48%) |
Oct 23, 2012 | 23.23 | 23.23 | 22.88 | 23.01 | 154,779 | -0.29(-1.24%) |
Oct 19, 2012 | 23.37 | 23.40 | 23.05 | 23.30 | 195,445 | +0.01(+0.04%) |
Oct 18, 2012 | 23.45 | 23.45 | 23.20 | 23.29 | 98,925 | -0.14(-0.60%) |
Oct 17, 2012 | 23.25 | 23.48 | 23.21 | 23.43 | 409,629 | +0.18(+0.77%) |
Oct 16, 2012 | 23.46 | 23.46 | 23.15 | 23.25 | 193,612 | -0.01(-0.04%) |
Oct 15, 2012 | 23.20 | 23.34 | 22.98 | 23.26 | 417,435 | +0.10(+0.43%) |
Oct 12, 2012 | 22.74 | 23.29 | 22.73 | 23.16 | 1,510,367 | +0.42(+1.85%) |
Oct 11, 2012 | 22.80 | 22.87 | 22.58 | 22.74 | 105,228 | +0.11(+0.49%) |
Oct 10, 2012 | 23.15 | 23.17 | 22.56 | 22.63 | 217,984 | -0.52(-2.25%) |
Oct 09, 2012 | 23.50 | 23.50 | 23.09 | 23.15 | 111,149 | -0.08(-0.34%) |
Oct 05, 2012 | 23.23 | 23.23 | 23.23 | 0 | +0.13(+0.56%) | |
Oct 04, 2012 | 23.19 | 23.24 | 23.07 | 23.10 | 86,023 | +0.08(+0.35%) |
Oct 03, 2012 | 22.99 | 23.19 | 22.90 | 23.02 | 183,451 | +0.12(+0.52%) |
Oct 02, 2012 | 22.96 | 23.18 | 22.90 | 22.90 | 257,518 | -0.07(-0.30%) |
Oct 01, 2012 | 23.17 | 23.26 | 22.83 | 22.97 | 154,905 | -0.06(-0.26%) |
Sep 28, 2012 | 22.93 | 23.21 | 22.83 | 23.03 | 212,507 | +0.10(+0.44%) |
Sep 27, 2012 | 23.09 | 23.10 | 22.90 | 22.93 | 117,314 | -0.01(-0.04%) |
Sep 26, 2012 | 23.13 | 23.13 | 22.85 | 22.94 | 165,772 | -0.14(-0.61%) |
Sep 25, 2012 | 23.02 | 23.33 | 22.92 | 23.08 | 202,531 | +0.10(+0.44%) |
Sep 24, 2012 | 22.89 | 23.01 | 22.76 | 22.98 | 285,429 | +0.07(+0.31%) |
Sep 21, 2012 | 23.11 | 23.31 | 22.81 | 22.91 | 2,047,652 | -0.20(-0.87%) |
Sep 20, 2012 | 22.90 | 23.23 | 22.84 | 23.11 | 376,474 | +0.21(+0.92%) |
Sep 19, 2012 | 22.87 | 22.95 | 22.75 | 22.90 | 216,096 | +0.03(+0.13%) |
Sep 18, 2012 | 22.96 | 22.96 | 22.68 | 22.87 | 241,496 | +0.19(+0.84%) |
Sep 17, 2012 | 22.89 | 22.89 | 22.52 | 22.68 | 200,448 | -0.12(-0.53%) |
Sep 14, 2012 | 23.00 | 23.00 | 22.66 | 22.80 | 130,841 | -0.05(-0.22%) |
Sep 13, 2012 | 22.94 | 22.97 | 22.65 | 22.85 | 222,174 | +0.12(+0.53%) |
Sep 12, 2012 | 22.75 | 22.99 | 22.71 | 22.73 | 151,226 | +0.08(+0.35%) |
Sep 11, 2012 | 22.66 | 22.70 | 22.45 | 22.65 | 148,551 | +0.04(+0.18%) |
Sep 10, 2012 | 22.40 | 22.67 | 22.37 | 22.61 | 166,673 | +0.21(+0.94%) |
Sep 07, 2012 | 22.47 | 22.48 | 22.14 | 22.40 | 253,531 | +0.05(+0.22%) |
Sep 06, 2012 | 21.85 | 22.47 | 21.77 | 22.35 | 183,333 | +0.75(+3.47%) |
Sep 05, 2012 | 21.56 | 21.71 | 21.31 | 21.60 | 341,878 | +0.36(+1.69%) |
Sep 04, 2012 | 21.61 | 21.82 | 21.11 | 21.24 | 158,959 | -0.43(-1.98%) |
Aug 31, 2012 | 21.67 | 21.67 | 21.67 | 0 | -0.02(-0.09%) | |
Aug 30, 2012 | 21.85 | 21.93 | 21.61 | 21.69 | 127,901 | -0.16(-0.73%) |
Aug 29, 2012 | 22.09 | 22.09 | 21.81 | 21.85 | 273,560 | -0.31(-1.40%) |
Aug 27, 2012 | 22.38 | 22.38 | 22.10 | 22.16 | 66,250 | -0.18(-0.81%) |
Aug 24, 2012 | 22.32 | 22.41 | 22.23 | 22.34 | 84,000 | +0.13(+0.59%) |
Aug 23, 2012 | 22.30 | 22.36 | 22.20 | 22.21 | 209,538 | -0.09(-0.40%) |
Aug 22, 2012 | 22.30 | 22.45 | 22.10 | 22.30 | 161,137 | -0.05(-0.22%) |
Aug 21, 2012 | 22.50 | 22.58 | 22.17 | 22.35 | 172,771 | -0.10(-0.45%) |
Aug 20, 2012 | 22.34 | 22.48 | 22.34 | 22.45 | 86,761 | +0.11(+0.49%) |
Aug 17, 2012 | 22.27 | 22.39 | 22.21 | 22.34 | 135,576 | +0.25(+1.13%) |
Aug 16, 2012 | 22.20 | 22.35 | 21.81 | 22.09 | 165,472 | -0.20(-0.90%) |
Aug 15, 2012 | 22.05 | 22.31 | 21.95 | 22.29 | 165,637 | +0.26(+1.18%) |
Aug 14, 2012 | 22.28 | 22.33 | 22.01 | 22.03 | 142,292 | -0.04(-0.18%) |
Aug 13, 2012 | 21.99 | 22.23 | 21.95 | 22.07 | 170,879 | +0.22(+1.01%) |
Aug 11, 2012 | 21.87 | 22.00 | 21.75 | 21.85 | 148,620 | +0.00(+0.00%) |
Aug 10, 2012 | 21.87 | 22.00 | 21.75 | 21.85 | 148,620 | +0.11(+0.51%) |
Aug 09, 2012 | 21.47 | 21.88 | 21.43 | 21.74 | 259,653 | +0.33(+1.54%) |
Aug 08, 2012 | 21.49 | 21.59 | 21.20 | 21.41 | 218,066 | +0.27(+1.28%) |
Aug 07, 2012 | 21.17 | 21.36 | 21.04 | 21.14 | 189,277 | +0.15(+0.71%) |
Aug 03, 2012 | 20.99 | 20.99 | 20.99 | 0 | +0.03(+0.14%) | |
Aug 02, 2012 | 20.90 | 21.14 | 20.90 | 20.96 | 76,914 | +0.06(+0.29%) |