Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 22.54 | 22.62 | 22.39 | 22.51 | 1,118,773 | -1.06(-4.50%) |
Oct 26, 2012 | 23.60 | 23.57 | 23.57 | 23.57 | 378,185 | -0.63(-2.62%) |
Oct 25, 2012 | 24.18 | 24.27 | 24.01 | 24.21 | 639,270 | +0.46(+1.95%) |
Oct 24, 2012 | 24.00 | 24.07 | 23.68 | 23.74 | 932,720 | -0.25(-1.06%) |
Oct 23, 2012 | 24.04 | 24.07 | 23.81 | 24.00 | 1,256,359 | +0.20(+0.85%) |
Oct 19, 2012 | 24.09 | 24.09 | 23.68 | 23.80 | 506,681 | -0.15(-0.62%) |
Oct 18, 2012 | 23.92 | 24.02 | 23.87 | 23.95 | 435,239 | +0.49(+2.07%) |
Oct 17, 2012 | 23.51 | 23.51 | 23.38 | 23.46 | 326,012 | +0.00(+0.00%) |
Oct 16, 2012 | 23.24 | 23.46 | 23.24 | 23.46 | 414,047 | +0.29(+1.26%) |
Oct 15, 2012 | 23.13 | 23.17 | 22.96 | 23.17 | 643,935 | +0.85(+3.81%) |
Oct 12, 2012 | 22.61 | 22.61 | 22.30 | 22.32 | 350,411 | -0.05(-0.23%) |
Oct 11, 2012 | 22.28 | 22.47 | 22.28 | 22.37 | 641,722 | +0.27(+1.22%) |
Oct 10, 2012 | 22.27 | 22.28 | 22.07 | 22.10 | 518,220 | -0.16(-0.74%) |
Oct 09, 2012 | 22.42 | 22.49 | 22.23 | 22.27 | 569,736 | -0.52(-2.26%) |
Oct 08, 2012 | 22.71 | 22.83 | 22.69 | 22.78 | 233,427 | -0.04(-0.16%) |
Oct 05, 2012 | 23.21 | 23.24 | 22.77 | 22.82 | 392,888 | -0.47(-2.02%) |
Oct 04, 2012 | 23.21 | 23.33 | 23.09 | 23.29 | 433,548 | +0.62(+2.73%) |
Oct 03, 2012 | 22.79 | 22.79 | 22.58 | 22.67 | 456,500 | -0.16(-0.69%) |
Oct 02, 2012 | 22.86 | 22.97 | 22.68 | 22.83 | 673,789 | -0.01(-0.03%) |
Oct 01, 2012 | 23.01 | 23.10 | 22.83 | 22.83 | 1,074,142 | -0.23(-1.00%) |
Sep 28, 2012 | 23.08 | 23.12 | 22.96 | 23.07 | 1,185,843 | -0.72(-3.01%) |
Sep 27, 2012 | 23.69 | 23.84 | 23.59 | 23.78 | 764,808 | +0.29(+1.24%) |
Sep 26, 2012 | 23.59 | 23.70 | 23.27 | 23.49 | 1,325,019 | -0.57(-2.36%) |
Sep 25, 2012 | 24.33 | 24.38 | 24.05 | 24.06 | 552,756 | -0.37(-1.53%) |
Sep 24, 2012 | 24.37 | 24.53 | 24.25 | 24.43 | 329,120 | -0.46(-1.83%) |
Sep 21, 2012 | 24.97 | 25.01 | 24.87 | 24.89 | 352,331 | -0.10(-0.42%) |
Sep 20, 2012 | 25.04 | 25.11 | 24.97 | 24.99 | 188,333 | -0.32(-1.27%) |
Sep 19, 2012 | 25.17 | 25.42 | 25.17 | 25.31 | 318,544 | +0.43(+1.74%) |
Sep 18, 2012 | 24.80 | 24.95 | 24.72 | 24.88 | 970,477 | -0.43(-1.68%) |
Sep 17, 2012 | 25.83 | 25.83 | 25.25 | 25.30 | 645,903 | -0.60(-2.31%) |
Sep 14, 2012 | 25.81 | 25.98 | 25.80 | 25.90 | 421,208 | +0.27(+1.05%) |
Sep 13, 2012 | 25.12 | 25.64 | 25.01 | 25.63 | 740,050 | +0.51(+2.02%) |
Sep 12, 2012 | 25.19 | 25.23 | 25.04 | 25.13 | 371,356 | +0.37(+1.51%) |
Sep 11, 2012 | 24.77 | 24.86 | 24.74 | 24.75 | 692,444 | +0.12(+0.49%) |
Sep 10, 2012 | 24.70 | 24.77 | 24.61 | 24.63 | 761,794 | -0.08(-0.33%) |
Sep 07, 2012 | 24.46 | 24.78 | 24.46 | 24.72 | 599,829 | +0.66(+2.73%) |
Sep 06, 2012 | 23.69 | 24.07 | 23.65 | 24.06 | 355,028 | +0.57(+2.45%) |
Sep 05, 2012 | 23.39 | 23.54 | 23.31 | 23.48 | 543,501 | -0.12(-0.51%) |
Sep 04, 2012 | 23.54 | 23.71 | 23.42 | 23.60 | 742,512 | -0.20(-0.85%) |
Aug 31, 2012 | 23.70 | 23.90 | 23.57 | 23.80 | 503,817 | -0.10(-0.41%) |
Aug 30, 2012 | 23.98 | 24.01 | 23.86 | 23.90 | 226,521 | -0.43(-1.75%) |
Aug 29, 2012 | 24.35 | 24.37 | 24.27 | 24.33 | 155,758 | -0.31(-1.24%) |
Aug 27, 2012 | 24.85 | 24.85 | 24.63 | 24.63 | 250,178 | -0.25(-0.99%) |
Aug 24, 2012 | 24.72 | 24.93 | 24.63 | 24.88 | 228,036 | +0.12(+0.48%) |
Aug 23, 2012 | 24.89 | 24.89 | 24.66 | 24.76 | 1,072,758 | -0.14(-0.57%) |
Aug 22, 2012 | 24.79 | 24.96 | 24.71 | 24.90 | 415,685 | +0.01(+0.03%) |
Aug 21, 2012 | 25.07 | 25.20 | 24.84 | 24.89 | 910,523 | +0.09(+0.36%) |
Aug 20, 2012 | 24.87 | 24.90 | 24.75 | 24.80 | 205,977 | -0.07(-0.27%) |
Aug 17, 2012 | 24.93 | 24.93 | 24.82 | 24.87 | 377,470 | +0.38(+1.55%) |
Aug 16, 2012 | 24.16 | 24.53 | 24.14 | 24.49 | 406,850 | +0.55(+2.31%) |
Aug 15, 2012 | 23.89 | 24.03 | 23.85 | 23.94 | 333,680 | +0.11(+0.47%) |
Aug 14, 2012 | 23.99 | 24.03 | 23.80 | 23.83 | 194,498 | -0.16(-0.68%) |
Aug 13, 2012 | 24.10 | 24.12 | 23.89 | 23.99 | 131,013 | +0.06(+0.25%) |
Aug 10, 2012 | 23.70 | 23.95 | 23.65 | 23.93 | 284,465 | -0.28(-1.14%) |
Aug 09, 2012 | 24.27 | 24.31 | 24.18 | 24.21 | 181,566 | +0.09(+0.37%) |
Aug 08, 2012 | 24.01 | 24.19 | 24.00 | 24.12 | 307,483 | +0.05(+0.22%) |
Aug 07, 2012 | 23.96 | 24.18 | 23.96 | 24.07 | 437,769 | +0.38(+1.61%) |
Aug 06, 2012 | 23.57 | 23.78 | 23.57 | 23.69 | 341,246 | +0.30(+1.28%) |
Aug 03, 2012 | 23.11 | 23.45 | 23.01 | 23.39 | 1,090,966 | +0.78(+3.43%) |
Aug 02, 2012 | 22.52 | 22.75 | 22.29 | 22.61 | 918,719 | +0.06(+0.26%) |