Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 25.59 | 26.38 | 25.43 | 25.59 | 814,454 | +0.10(+0.40%) |
Oct 26, 2012 | 25.69 | 25.49 | 25.49 | 25.49 | 946,195 | -0.17(-0.65%) |
Oct 25, 2012 | 25.69 | 26.08 | 25.52 | 25.66 | 1,163,080 | +0.17(+0.65%) |
Oct 24, 2012 | 25.23 | 26.77 | 24.91 | 25.49 | 2,556,185 | +1.98(+8.40%) |
Oct 23, 2012 | 23.44 | 23.73 | 23.14 | 23.52 | 742,705 | -0.47(-1.94%) |
Oct 19, 2012 | 24.31 | 24.31 | 23.86 | 23.98 | 720,516 | -0.40(-1.62%) |
Oct 18, 2012 | 24.53 | 24.53 | 24.26 | 24.38 | 971,389 | -0.22(-0.90%) |
Oct 17, 2012 | 24.12 | 24.65 | 24.04 | 24.60 | 894,075 | +0.56(+2.33%) |
Oct 16, 2012 | 23.90 | 24.14 | 23.86 | 24.04 | 668,632 | +0.26(+1.10%) |
Oct 15, 2012 | 23.35 | 23.79 | 23.19 | 23.78 | 623,211 | +0.42(+1.79%) |
Oct 12, 2012 | 23.79 | 23.91 | 23.34 | 23.36 | 790,216 | -0.39(-1.63%) |
Oct 11, 2012 | 23.80 | 24.00 | 23.73 | 23.74 | 699,598 | +0.13(+0.54%) |
Oct 10, 2012 | 23.60 | 23.85 | 23.57 | 23.62 | 1,022,147 | -0.02(-0.07%) |
Oct 09, 2012 | 23.76 | 23.82 | 23.62 | 23.63 | 809,744 | -0.09(-0.40%) |
Oct 08, 2012 | 23.69 | 23.86 | 23.67 | 23.73 | 1,043,051 | -0.02(-0.10%) |
Oct 05, 2012 | 23.72 | 23.95 | 23.48 | 23.75 | 1,372,671 | -0.02(-0.07%) |
Oct 04, 2012 | 23.49 | 24.12 | 23.32 | 23.77 | 2,358,417 | -1.09(-4.39%) |
Oct 03, 2012 | 25.16 | 25.21 | 24.75 | 24.86 | 744,698 | -0.28(-1.13%) |
Oct 02, 2012 | 25.25 | 25.37 | 24.98 | 25.14 | 1,031,215 | -0.06(-0.25%) |
Oct 01, 2012 | 25.25 | 25.52 | 25.13 | 25.21 | 985,596 | +0.06(+0.22%) |
Sep 28, 2012 | 25.02 | 25.21 | 24.62 | 25.15 | 1,076,781 | +0.12(+0.47%) |
Sep 27, 2012 | 24.82 | 25.10 | 24.59 | 25.03 | 818,163 | +0.32(+1.31%) |
Sep 26, 2012 | 24.65 | 24.82 | 24.57 | 24.71 | 713,686 | +0.05(+0.19%) |
Sep 25, 2012 | 24.79 | 24.93 | 24.53 | 24.66 | 1,230,763 | -0.06(-0.26%) |
Sep 24, 2012 | 24.45 | 24.84 | 24.44 | 24.72 | 1,061,675 | +0.09(+0.38%) |
Sep 21, 2012 | 24.52 | 24.68 | 24.22 | 24.63 | 1,348,830 | +0.25(+1.01%) |
Sep 20, 2012 | 24.57 | 24.58 | 24.32 | 24.38 | 842,926 | -0.34(-1.37%) |
Sep 19, 2012 | 24.63 | 24.87 | 24.63 | 24.72 | 526,103 | +0.09(+0.35%) |
Sep 18, 2012 | 24.84 | 24.84 | 24.47 | 24.64 | 533,271 | -0.21(-0.86%) |
Sep 17, 2012 | 25.10 | 25.10 | 24.74 | 24.85 | 678,219 | -0.32(-1.26%) |
Sep 14, 2012 | 24.42 | 25.27 | 24.42 | 25.17 | 1,242,787 | +0.70(+2.88%) |
Sep 13, 2012 | 24.23 | 24.57 | 24.01 | 24.46 | 1,047,555 | +0.25(+1.01%) |
Sep 12, 2012 | 24.37 | 24.49 | 24.07 | 24.22 | 1,165,198 | -0.04(-0.16%) |
Sep 11, 2012 | 24.19 | 24.39 | 24.13 | 24.26 | 841,032 | +0.06(+0.26%) |
Sep 10, 2012 | 24.23 | 24.54 | 24.19 | 24.20 | 674,149 | -0.12(-0.49%) |
Sep 07, 2012 | 24.22 | 24.45 | 24.22 | 24.31 | 605,074 | -0.04(-0.16%) |
Sep 06, 2012 | 23.85 | 24.43 | 23.76 | 24.35 | 1,036,263 | +0.75(+3.18%) |
Sep 05, 2012 | 23.23 | 23.74 | 23.10 | 23.60 | 2,124,707 | +0.21(+0.88%) |
Sep 04, 2012 | 24.70 | 24.70 | 22.85 | 23.40 | 3,145,608 | -1.29(-5.22%) |
Aug 31, 2012 | 24.60 | 24.84 | 24.38 | 24.69 | 901,663 | +0.40(+1.63%) |
Aug 30, 2012 | 24.42 | 24.44 | 24.11 | 24.29 | 556,334 | -0.29(-1.18%) |
Aug 29, 2012 | 24.35 | 24.85 | 24.33 | 24.58 | 683,549 | +0.27(+1.13%) |
Aug 27, 2012 | 24.75 | 24.79 | 24.29 | 24.31 | 693,433 | -0.38(-1.52%) |
Aug 24, 2012 | 24.52 | 24.75 | 24.45 | 24.68 | 661,872 | +0.13(+0.54%) |
Aug 23, 2012 | 24.75 | 24.75 | 24.43 | 24.55 | 699,328 | -0.22(-0.89%) |
Aug 22, 2012 | 24.93 | 24.95 | 24.69 | 24.77 | 636,524 | -0.22(-0.88%) |
Aug 21, 2012 | 25.13 | 25.28 | 24.86 | 24.99 | 804,722 | -0.05(-0.22%) |
Aug 20, 2012 | 25.03 | 25.25 | 24.90 | 25.04 | 612,003 | -0.06(-0.25%) |
Aug 17, 2012 | 25.00 | 25.17 | 24.94 | 25.10 | 777,215 | +0.16(+0.63%) |
Aug 16, 2012 | 24.49 | 25.04 | 24.49 | 24.95 | 711,643 | +0.43(+1.76%) |
Aug 15, 2012 | 24.52 | 24.69 | 24.46 | 24.52 | 681,957 | -0.13(-0.54%) |
Aug 14, 2012 | 24.89 | 24.92 | 24.57 | 24.65 | 599,968 | -0.08(-0.32%) |
Aug 13, 2012 | 24.85 | 25.03 | 24.60 | 24.73 | 603,829 | -0.16(-0.66%) |
Aug 10, 2012 | 24.63 | 24.91 | 24.50 | 24.89 | 824,943 | +0.16(+0.63%) |
Aug 09, 2012 | 24.77 | 24.92 | 24.66 | 24.74 | 812,790 | -0.04(-0.16%) |
Aug 08, 2012 | 24.48 | 24.97 | 24.48 | 24.78 | 826,216 | +0.11(+0.44%) |
Aug 07, 2012 | 24.58 | 24.78 | 24.42 | 24.67 | 738,711 | +0.20(+0.80%) |
Aug 06, 2012 | 24.49 | 24.60 | 24.26 | 24.47 | 834,602 | +0.09(+0.35%) |
Aug 03, 2012 | 24.34 | 24.66 | 24.31 | 24.38 | 753,207 | +0.45(+1.90%) |
Aug 02, 2012 | 23.95 | 24.14 | 23.63 | 23.93 | 1,133,107 | -0.14(-0.59%) |