Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 23.67 | 23.67 | 23.44 | 23.50 | 3,938,647 | -0.04(-0.15%) |
Oct 26, 2012 | 23.51 | 23.53 | 23.53 | 23.53 | 2,577,087 | -0.03(-0.12%) |
Oct 25, 2012 | 23.70 | 23.72 | 23.48 | 23.56 | 1,489,701 | +0.13(+0.57%) |
Oct 24, 2012 | 23.55 | 23.57 | 23.41 | 23.43 | 2,549,411 | +0.03(+0.12%) |
Oct 23, 2012 | 23.41 | 23.45 | 23.26 | 23.40 | 2,767,912 | -0.35(-1.46%) |
Oct 19, 2012 | 23.98 | 24.00 | 23.71 | 23.74 | 2,120,208 | -0.32(-1.34%) |
Oct 18, 2012 | 24.07 | 24.21 | 23.99 | 24.07 | 1,497,761 | -0.08(-0.33%) |
Oct 17, 2012 | 24.04 | 24.18 | 23.99 | 24.15 | 3,012,516 | +0.23(+0.95%) |
Oct 16, 2012 | 23.79 | 23.94 | 23.77 | 23.92 | 2,213,553 | +0.40(+1.68%) |
Oct 15, 2012 | 23.44 | 23.56 | 23.35 | 23.52 | 3,255,013 | +0.21(+0.88%) |
Oct 12, 2012 | 23.38 | 23.47 | 23.26 | 23.32 | 4,591,277 | +0.01(+0.03%) |
Oct 11, 2012 | 23.42 | 23.48 | 23.31 | 23.31 | 1,874,768 | +0.15(+0.64%) |
Oct 10, 2012 | 23.23 | 23.28 | 23.10 | 23.16 | 2,148,886 | -0.08(-0.33%) |
Oct 09, 2012 | 23.41 | 23.47 | 23.22 | 23.24 | 2,585,723 | -0.34(-1.44%) |
Oct 08, 2012 | 23.58 | 23.61 | 23.51 | 23.58 | 1,683,994 | -0.16(-0.66%) |
Oct 05, 2012 | 23.86 | 23.94 | 23.67 | 23.74 | 3,078,501 | +0.05(+0.21%) |
Oct 04, 2012 | 23.56 | 23.71 | 23.53 | 23.69 | 2,588,069 | +0.26(+1.12%) |
Oct 03, 2012 | 23.50 | 23.50 | 23.37 | 23.43 | 4,172,091 | -0.09(-0.39%) |
Oct 02, 2012 | 23.64 | 23.67 | 23.44 | 23.52 | 3,794,732 | +0.08(+0.36%) |
Oct 01, 2012 | 23.48 | 23.67 | 23.39 | 23.43 | 5,022,971 | +0.18(+0.79%) |
Sep 28, 2012 | 23.46 | 23.47 | 23.20 | 23.25 | 4,161,133 | -0.45(-1.91%) |
Sep 27, 2012 | 23.57 | 23.79 | 23.50 | 23.70 | 3,149,128 | +0.27(+1.15%) |
Sep 26, 2012 | 23.51 | 23.51 | 23.33 | 23.43 | 4,061,581 | -0.24(-1.02%) |
Sep 25, 2012 | 23.89 | 24.01 | 23.66 | 23.67 | 4,184,043 | -0.18(-0.77%) |
Sep 24, 2012 | 23.73 | 23.95 | 23.69 | 23.86 | 6,158,577 | -0.06(-0.24%) |
Sep 21, 2012 | 24.05 | 24.05 | 23.91 | 23.91 | 2,467,215 | +0.04(+0.17%) |
Sep 20, 2012 | 23.73 | 23.89 | 23.66 | 23.87 | 2,083,702 | -0.15(-0.63%) |
Sep 19, 2012 | 23.99 | 24.08 | 23.91 | 24.02 | 3,025,554 | +0.06(+0.23%) |
Sep 18, 2012 | 23.90 | 24.00 | 23.87 | 23.97 | 2,322,627 | -0.08(-0.32%) |
Sep 17, 2012 | 24.14 | 24.18 | 23.99 | 24.05 | 2,861,017 | -0.14(-0.57%) |
Sep 14, 2012 | 24.20 | 24.37 | 24.13 | 24.18 | 4,003,622 | +0.21(+0.90%) |
Sep 13, 2012 | 23.55 | 24.04 | 23.48 | 23.97 | 3,369,734 | +0.40(+1.71%) |
Sep 12, 2012 | 23.61 | 23.64 | 23.50 | 23.57 | 2,506,988 | +0.12(+0.53%) |
Sep 11, 2012 | 23.26 | 23.48 | 23.26 | 23.44 | 2,762,678 | +0.27(+1.17%) |
Sep 10, 2012 | 23.28 | 23.33 | 23.14 | 23.17 | 2,324,621 | -0.19(-0.80%) |
Sep 07, 2012 | 23.24 | 23.36 | 23.24 | 23.36 | 4,338,714 | +0.34(+1.48%) |
Sep 06, 2012 | 22.64 | 23.06 | 22.64 | 23.02 | 7,284,513 | +0.55(+2.47%) |
Sep 05, 2012 | 22.51 | 22.54 | 22.41 | 22.47 | 2,748,409 | -0.05(-0.22%) |
Sep 04, 2012 | 22.58 | 22.60 | 22.42 | 22.51 | 4,027,123 | -0.14(-0.61%) |
Aug 31, 2012 | 22.74 | 22.77 | 22.51 | 22.65 | 6,174,842 | +0.21(+0.96%) |
Aug 30, 2012 | 22.65 | 22.65 | 22.43 | 22.44 | 3,107,941 | -0.32(-1.40%) |
Aug 29, 2012 | 22.78 | 22.83 | 22.73 | 22.76 | 2,332,916 | -0.09(-0.39%) |
Aug 27, 2012 | 22.90 | 22.96 | 22.83 | 22.85 | 1,254,828 | +0.03(+0.12%) |
Aug 24, 2012 | 22.71 | 22.94 | 22.65 | 22.82 | 8,306,569 | -0.03(-0.12%) |
Aug 23, 2012 | 22.92 | 22.95 | 22.80 | 22.85 | 2,915,679 | -0.12(-0.54%) |
Aug 22, 2012 | 22.82 | 23.03 | 22.79 | 22.97 | 3,017,842 | -0.03(-0.12%) |
Aug 21, 2012 | 23.05 | 23.18 | 22.95 | 23.00 | 3,639,072 | +0.13(+0.58%) |
Aug 20, 2012 | 22.84 | 22.90 | 22.76 | 22.87 | 5,307,912 | -0.08(-0.33%) |
Aug 17, 2012 | 22.94 | 22.95 | 22.83 | 22.94 | 2,358,868 | +0.08(+0.33%) |
Aug 16, 2012 | 22.73 | 22.92 | 22.67 | 22.87 | 2,145,427 | +0.26(+1.13%) |
Aug 15, 2012 | 22.62 | 22.69 | 22.60 | 22.61 | 1,244,756 | -0.08(-0.34%) |
Aug 14, 2012 | 22.69 | 22.74 | 22.63 | 22.69 | 1,267,308 | +0.05(+0.21%) |
Aug 13, 2012 | 22.69 | 22.74 | 22.56 | 22.64 | 2,310,216 | -0.10(-0.46%) |
Aug 10, 2012 | 22.54 | 22.74 | 22.49 | 22.74 | 2,856,435 | +0.04(+0.18%) |
Aug 09, 2012 | 22.63 | 22.77 | 22.61 | 22.70 | 2,018,540 | -0.01(-0.06%) |
Aug 08, 2012 | 22.56 | 22.74 | 22.56 | 22.72 | 3,130,633 | +0.01(+0.03%) |
Aug 07, 2012 | 22.69 | 22.81 | 22.68 | 22.71 | 3,033,028 | +0.20(+0.89%) |
Aug 06, 2012 | 22.46 | 22.60 | 22.42 | 22.51 | 1,818,730 | +0.14(+0.62%) |
Aug 03, 2012 | 22.09 | 22.42 | 22.08 | 22.37 | 2,352,153 | +0.73(+3.36%) |
Aug 02, 2012 | 21.69 | 21.88 | 21.47 | 21.64 | 2,262,890 | -0.30(-1.39%) |