Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 22.02 | 22.32 | 21.97 | 22.31 | 185,715 | +0.37(+1.70%) |
Oct 26, 2012 | 22.07 | 21.94 | 21.94 | 21.94 | 140,491 | -0.13(-0.59%) |
Oct 25, 2012 | 22.22 | 22.31 | 21.96 | 22.07 | 175,841 | -0.10(-0.46%) |
Oct 24, 2012 | 22.01 | 22.25 | 21.84 | 22.18 | 293,977 | +0.17(+0.76%) |
Oct 23, 2012 | 21.90 | 22.05 | 21.73 | 22.01 | 244,821 | -0.12(-0.55%) |
Oct 19, 2012 | 22.38 | 22.42 | 22.04 | 22.13 | 302,671 | -0.34(-1.53%) |
Oct 18, 2012 | 22.30 | 22.47 | 22.23 | 22.47 | 350,143 | +0.29(+1.30%) |
Oct 17, 2012 | 22.15 | 22.32 | 22.11 | 22.18 | 527,685 | +0.07(+0.34%) |
Oct 16, 2012 | 22.00 | 22.11 | 21.78 | 22.11 | 433,296 | +0.23(+1.06%) |
Oct 15, 2012 | 21.78 | 21.90 | 20.68 | 21.88 | 997,274 | +0.07(+0.34%) |
Oct 12, 2012 | 22.35 | 22.35 | 21.77 | 21.80 | 363,397 | -0.47(-2.09%) |
Oct 11, 2012 | 22.02 | 22.32 | 21.99 | 22.27 | 303,306 | +0.36(+1.66%) |
Oct 10, 2012 | 22.38 | 22.41 | 21.67 | 21.91 | 707,482 | -0.51(-2.29%) |
Oct 09, 2012 | 22.78 | 22.87 | 22.34 | 22.42 | 297,756 | -0.37(-1.64%) |
Oct 08, 2012 | 22.87 | 22.91 | 22.58 | 22.79 | 216,272 | -0.07(-0.29%) |
Oct 05, 2012 | 22.86 | 23.11 | 22.76 | 22.86 | 317,005 | +0.10(+0.45%) |
Oct 04, 2012 | 22.69 | 22.83 | 22.59 | 22.75 | 395,281 | +0.15(+0.66%) |
Oct 03, 2012 | 22.68 | 22.70 | 22.58 | 22.60 | 159,859 | -0.03(-0.12%) |
Oct 02, 2012 | 22.58 | 22.64 | 22.47 | 22.63 | 211,717 | +0.17(+0.75%) |
Oct 01, 2012 | 22.61 | 22.61 | 22.38 | 22.46 | 208,004 | -0.02(-0.08%) |
Sep 28, 2012 | 22.50 | 22.60 | 22.22 | 22.48 | 343,003 | -0.04(-0.17%) |
Sep 27, 2012 | 22.17 | 22.52 | 22.09 | 22.52 | 443,814 | +0.47(+2.11%) |
Sep 26, 2012 | 22.39 | 22.45 | 21.98 | 22.05 | 337,232 | -0.23(-1.05%) |
Sep 25, 2012 | 22.35 | 22.54 | 22.28 | 22.29 | 487,759 | +0.03(+0.13%) |
Sep 24, 2012 | 22.65 | 22.69 | 22.23 | 22.26 | 485,907 | -0.36(-1.61%) |
Sep 21, 2012 | 22.27 | 22.62 | 22.16 | 22.62 | 732,868 | +0.53(+2.40%) |
Sep 20, 2012 | 21.95 | 22.14 | 21.92 | 22.09 | 326,685 | +0.11(+0.51%) |
Sep 19, 2012 | 21.50 | 22.14 | 21.43 | 21.98 | 716,018 | +0.56(+2.61%) |
Sep 18, 2012 | 21.70 | 21.71 | 21.42 | 21.42 | 811,544 | -0.30(-1.37%) |
Sep 17, 2012 | 22.22 | 22.23 | 21.67 | 21.72 | 631,824 | -0.50(-2.26%) |
Sep 14, 2012 | 21.99 | 22.44 | 21.96 | 22.22 | 940,774 | -0.36(-1.61%) |
Sep 13, 2012 | 22.49 | 22.74 | 22.38 | 22.59 | 984,249 | +0.16(+0.71%) |
Sep 12, 2012 | 22.72 | 23.14 | 22.41 | 22.43 | 905,961 | -0.22(-0.99%) |
Sep 11, 2012 | 22.46 | 22.70 | 22.39 | 22.65 | 527,314 | +0.29(+1.29%) |
Sep 10, 2012 | 22.54 | 22.55 | 22.32 | 22.36 | 699,982 | +0.00(+0.00%) |
Sep 07, 2012 | 22.18 | 22.62 | 22.13 | 22.36 | 994,558 | +0.35(+1.61%) |
Sep 06, 2012 | 22.17 | 22.21 | 21.95 | 22.01 | 316,807 | -0.04(-0.17%) |
Sep 05, 2012 | 22.03 | 22.14 | 21.86 | 22.04 | 454,585 | +0.06(+0.25%) |
Sep 04, 2012 | 22.05 | 22.21 | 21.93 | 21.99 | 561,848 | +0.00(+0.00%) |
Aug 31, 2012 | 22.12 | 22.17 | 21.93 | 21.99 | 1,104,856 | +0.00(+0.00%) |
Aug 30, 2012 | 22.02 | 22.03 | 21.91 | 21.99 | 156,837 | +0.00(+0.00%) |
Aug 29, 2012 | 22.04 | 22.16 | 21.98 | 21.99 | 528,122 | +0.07(+0.30%) |
Aug 27, 2012 | 21.95 | 22.04 | 21.90 | 21.92 | 261,588 | +0.02(+0.08%) |
Aug 24, 2012 | 21.81 | 21.93 | 21.81 | 21.91 | 294,960 | +0.07(+0.30%) |
Aug 23, 2012 | 21.80 | 21.96 | 21.73 | 21.84 | 177,104 | +0.07(+0.30%) |
Aug 22, 2012 | 21.90 | 21.91 | 21.67 | 21.77 | 231,409 | -0.10(-0.47%) |
Aug 21, 2012 | 21.68 | 21.92 | 21.65 | 21.88 | 299,833 | +0.20(+0.90%) |
Aug 20, 2012 | 21.77 | 21.77 | 21.62 | 21.68 | 427,751 | -0.03(-0.13%) |
Aug 17, 2012 | 21.74 | 21.77 | 21.57 | 21.71 | 332,548 | -0.05(-0.21%) |
Aug 16, 2012 | 21.94 | 22.07 | 21.60 | 21.76 | 385,823 | -0.13(-0.60%) |
Aug 15, 2012 | 21.90 | 22.06 | 21.68 | 21.89 | 406,529 | +0.07(+0.30%) |
Aug 14, 2012 | 21.55 | 22.23 | 21.55 | 21.82 | 909,710 | +0.25(+1.17%) |
Aug 13, 2012 | 21.34 | 21.69 | 21.25 | 21.57 | 705,846 | +0.31(+1.45%) |
Aug 10, 2012 | 21.18 | 21.28 | 21.10 | 21.26 | 2,524,458 | -0.44(-2.02%) |
Aug 09, 2012 | 21.65 | 21.82 | 21.37 | 21.70 | 370,618 | +0.34(+1.57%) |
Aug 08, 2012 | 21.09 | 21.51 | 20.83 | 21.36 | 233,421 | +0.48(+2.32%) |
Aug 07, 2012 | 21.51 | 21.60 | 20.82 | 20.88 | 279,169 | -0.48(-2.27%) |
Aug 06, 2012 | 21.44 | 21.61 | 21.05 | 21.36 | 232,082 | +0.00(+0.00%) |
Aug 03, 2012 | 21.15 | 21.54 | 21.10 | 21.36 | 209,003 | +0.35(+1.69%) |
Aug 02, 2012 | 21.15 | 21.32 | 20.87 | 21.01 | 372,290 | +0.05(+0.22%) |