Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 22.67 | 22.87 | 22.59 | 22.73 | 4,029,906 | +0.15(+0.68%) |
Oct 26, 2012 | 22.62 | 22.58 | 22.58 | 22.58 | 3,330,352 | +0.01(+0.06%) |
Oct 25, 2012 | 22.39 | 22.57 | 22.32 | 22.57 | 3,695,494 | +0.31(+1.41%) |
Oct 24, 2012 | 22.46 | 22.54 | 22.14 | 22.25 | 4,297,886 | -0.16(-0.72%) |
Oct 23, 2012 | 22.40 | 22.51 | 22.31 | 22.41 | 3,826,037 | -0.21(-0.94%) |
Oct 19, 2012 | 23.21 | 23.23 | 22.52 | 22.62 | 8,943,033 | -0.56(-2.43%) |
Oct 18, 2012 | 23.17 | 23.23 | 22.98 | 23.19 | 3,397,847 | +0.02(+0.09%) |
Oct 17, 2012 | 23.18 | 23.21 | 23.09 | 23.17 | 2,140,149 | +0.05(+0.22%) |
Oct 16, 2012 | 23.11 | 23.21 | 22.95 | 23.11 | 2,759,282 | +0.07(+0.32%) |
Oct 15, 2012 | 22.87 | 23.12 | 22.86 | 23.04 | 3,041,129 | +0.18(+0.77%) |
Oct 12, 2012 | 22.92 | 23.01 | 22.77 | 22.87 | 2,883,059 | +0.00(+0.00%) |
Oct 11, 2012 | 22.88 | 22.98 | 22.84 | 22.87 | 2,316,508 | +0.07(+0.29%) |
Oct 10, 2012 | 22.82 | 23.03 | 22.79 | 22.80 | 2,555,777 | -0.05(-0.22%) |
Oct 09, 2012 | 22.94 | 23.09 | 22.85 | 22.85 | 2,769,243 | -0.12(-0.54%) |
Oct 08, 2012 | 23.07 | 23.10 | 22.91 | 22.98 | 2,355,747 | -0.15(-0.63%) |
Oct 05, 2012 | 23.19 | 23.21 | 23.00 | 23.12 | 2,530,448 | +0.03(+0.13%) |
Oct 04, 2012 | 23.21 | 23.28 | 23.04 | 23.09 | 2,804,437 | -0.03(-0.13%) |
Oct 03, 2012 | 23.08 | 23.16 | 22.95 | 23.12 | 3,997,469 | +0.09(+0.38%) |
Oct 02, 2012 | 22.99 | 23.14 | 22.82 | 23.03 | 5,625,115 | +0.14(+0.60%) |
Oct 01, 2012 | 22.59 | 22.98 | 22.48 | 22.90 | 5,323,919 | +0.21(+0.93%) |
Sep 28, 2012 | 22.61 | 22.72 | 22.49 | 22.69 | 3,383,598 | +0.01(+0.06%) |
Sep 27, 2012 | 22.45 | 22.79 | 22.35 | 22.67 | 6,319,191 | +0.27(+1.20%) |
Sep 26, 2012 | 22.44 | 22.50 | 22.31 | 22.40 | 3,171,412 | +0.01(+0.03%) |
Sep 25, 2012 | 22.56 | 22.63 | 22.37 | 22.40 | 3,088,656 | -0.06(-0.26%) |
Sep 24, 2012 | 22.31 | 22.51 | 22.27 | 22.45 | 3,114,103 | +0.15(+0.65%) |
Sep 21, 2012 | 22.46 | 22.48 | 22.26 | 22.31 | 5,454,725 | -0.09(-0.39%) |
Sep 20, 2012 | 22.45 | 22.56 | 22.32 | 22.40 | 4,643,859 | -0.11(-0.48%) |
Sep 19, 2012 | 22.24 | 22.63 | 22.18 | 22.50 | 3,903,794 | +0.22(+1.01%) |
Sep 18, 2012 | 22.17 | 22.30 | 22.08 | 22.28 | 3,139,595 | +0.14(+0.62%) |
Sep 17, 2012 | 22.00 | 22.15 | 21.98 | 22.14 | 10,788,651 | +0.12(+0.56%) |
Sep 14, 2012 | 22.22 | 22.24 | 21.94 | 22.02 | 4,678,617 | -0.22(-1.01%) |
Sep 13, 2012 | 21.92 | 22.26 | 21.84 | 22.24 | 3,973,356 | +0.34(+1.56%) |
Sep 12, 2012 | 22.11 | 22.12 | 21.84 | 21.90 | 4,246,287 | -0.20(-0.89%) |
Sep 11, 2012 | 22.15 | 22.19 | 22.06 | 22.10 | 2,621,822 | -0.05(-0.23%) |
Sep 10, 2012 | 22.19 | 22.21 | 22.13 | 22.15 | 2,644,908 | -0.04(-0.16%) |
Sep 07, 2012 | 22.24 | 22.27 | 22.13 | 22.18 | 4,715,630 | -0.03(-0.13%) |
Sep 06, 2012 | 21.95 | 22.24 | 21.91 | 22.21 | 3,260,747 | +0.33(+1.53%) |
Sep 05, 2012 | 22.05 | 22.07 | 21.74 | 21.88 | 3,445,254 | -0.09(-0.43%) |
Sep 04, 2012 | 22.01 | 22.04 | 21.85 | 21.97 | 2,740,636 | -0.01(-0.03%) |
Aug 31, 2012 | 22.03 | 22.11 | 21.89 | 21.98 | 2,912,919 | +0.01(+0.07%) |
Aug 30, 2012 | 21.95 | 22.05 | 21.85 | 21.97 | 2,480,303 | -0.04(-0.20%) |
Aug 29, 2012 | 22.11 | 22.13 | 21.99 | 22.01 | 4,674,637 | -0.04(-0.16%) |
Aug 27, 2012 | 22.06 | 22.16 | 22.03 | 22.05 | 2,730,641 | +0.02(+0.10%) |
Aug 24, 2012 | 21.76 | 22.12 | 21.76 | 22.03 | 3,250,886 | +0.24(+1.10%) |
Aug 23, 2012 | 21.91 | 21.95 | 21.77 | 21.79 | 3,683,762 | -0.12(-0.56%) |
Aug 22, 2012 | 21.91 | 22.00 | 21.86 | 21.91 | 2,993,960 | -0.02(-0.10%) |
Aug 21, 2012 | 22.04 | 22.16 | 21.90 | 21.93 | 4,634,372 | -0.09(-0.43%) |
Aug 20, 2012 | 22.19 | 22.20 | 22.00 | 22.03 | 4,737,898 | -0.15(-0.65%) |
Aug 17, 2012 | 22.11 | 22.26 | 22.09 | 22.17 | 5,081,627 | +0.12(+0.53%) |
Aug 16, 2012 | 22.22 | 22.29 | 22.02 | 22.05 | 6,267,412 | -0.18(-0.82%) |
Aug 15, 2012 | 22.01 | 22.33 | 22.00 | 22.24 | 5,467,349 | +0.15(+0.66%) |
Aug 14, 2012 | 21.90 | 22.14 | 21.87 | 22.09 | 8,221,048 | +0.22(+1.03%) |
Aug 13, 2012 | 21.37 | 22.04 | 21.29 | 21.87 | 15,787,953 | +0.94(+4.51%) |
Aug 10, 2012 | 20.74 | 20.97 | 20.69 | 20.92 | 6,255,783 | +0.11(+0.52%) |
Aug 09, 2012 | 20.94 | 21.01 | 20.79 | 20.81 | 4,969,671 | -0.15(-0.69%) |
Aug 08, 2012 | 20.90 | 21.00 | 20.63 | 20.96 | 6,068,933 | +0.02(+0.10%) |
Aug 07, 2012 | 21.26 | 21.33 | 20.91 | 20.94 | 5,785,104 | -0.20(-0.93%) |
Aug 06, 2012 | 21.26 | 21.36 | 21.13 | 21.13 | 4,367,905 | -0.07(-0.34%) |
Aug 03, 2012 | 21.13 | 21.29 | 20.97 | 21.21 | 3,251,260 | +0.31(+1.49%) |
Aug 02, 2012 | 21.11 | 21.18 | 20.79 | 20.89 | 4,793,911 | -0.33(-1.54%) |