Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 22.39 | 22.49 | 21.99 | 22.25 | 5,679,095 | -0.85(-3.68%) |
Oct 26, 2012 | 23.12 | 23.33 | 22.83 | 23.10 | 5,342,147 | +0.82(+3.67%) |
Oct 25, 2012 | 22.50 | 22.59 | 21.99 | 22.28 | 7,160,153 | +0.14(+0.63%) |
Oct 24, 2012 | 22.48 | 22.61 | 22.11 | 22.14 | 8,120,016 | -0.14(-0.62%) |
Oct 23, 2012 | 21.97 | 22.36 | 21.68 | 22.28 | 13,247,108 | -0.35(-1.55%) |
Oct 22, 2012 | 22.72 | 23.11 | 22.25 | 22.63 | 17,679,886 | -0.79(-3.35%) |
Oct 19, 2012 | 23.77 | 23.85 | 23.18 | 23.42 | 8,430,433 | -0.29(-1.24%) |
Oct 18, 2012 | 23.92 | 24.08 | 23.62 | 23.71 | 8,822,399 | -0.30(-1.26%) |
Oct 17, 2012 | 23.48 | 24.19 | 23.38 | 24.01 | 9,421,717 | +0.66(+2.84%) |
Oct 16, 2012 | 24.00 | 24.04 | 23.26 | 23.35 | 11,482,286 | -0.45(-1.89%) |
Oct 15, 2012 | 24.01 | 24.05 | 23.53 | 23.80 | 9,348,973 | -0.06(-0.24%) |
Oct 12, 2012 | 23.82 | 24.12 | 23.30 | 23.86 | 12,359,378 | -0.83(-3.38%) |
Oct 11, 2012 | 24.62 | 24.86 | 24.48 | 24.69 | 9,063,740 | +0.43(+1.79%) |
Oct 10, 2012 | 24.82 | 25.06 | 24.19 | 24.26 | 9,869,310 | -0.50(-2.02%) |
Oct 09, 2012 | 24.34 | 25.01 | 24.28 | 24.76 | 11,610,048 | +0.42(+1.71%) |
Oct 08, 2012 | 24.64 | 24.65 | 24.33 | 24.34 | 6,979,697 | -0.45(-1.81%) |
Oct 05, 2012 | 24.70 | 25.02 | 24.55 | 24.79 | 8,465,889 | +0.28(+1.13%) |
Oct 04, 2012 | 24.11 | 24.64 | 24.00 | 24.51 | 10,358,594 | +0.56(+2.36%) |
Oct 03, 2012 | 23.50 | 24.14 | 23.36 | 23.95 | 9,183,066 | +0.53(+2.27%) |
Oct 02, 2012 | 23.39 | 23.45 | 23.14 | 23.42 | 5,218,053 | +0.12(+0.53%) |
Oct 01, 2012 | 23.30 | 23.57 | 23.18 | 23.29 | 5,488,736 | +0.17(+0.74%) |
Sep 28, 2012 | 23.03 | 23.22 | 22.89 | 23.12 | 4,283,010 | +0.01(+0.04%) |
Sep 27, 2012 | 23.08 | 23.29 | 22.85 | 23.11 | 5,715,528 | +0.20(+0.89%) |
Sep 26, 2012 | 23.08 | 23.25 | 22.89 | 22.91 | 7,738,687 | -0.16(-0.67%) |
Sep 25, 2012 | 23.82 | 23.84 | 23.07 | 23.07 | 10,318,004 | -0.72(-3.03%) |
Sep 24, 2012 | 23.02 | 23.84 | 23.02 | 23.79 | 10,888,715 | +0.53(+2.29%) |
Sep 21, 2012 | 23.79 | 23.87 | 23.25 | 23.25 | 7,022,854 | -0.28(-1.18%) |
Sep 20, 2012 | 23.47 | 23.65 | 23.27 | 23.53 | 6,145,517 | -0.21(-0.90%) |
Sep 19, 2012 | 23.20 | 23.85 | 23.20 | 23.74 | 11,694,896 | +0.28(+1.19%) |
Sep 18, 2012 | 23.74 | 23.76 | 23.22 | 23.47 | 11,634,989 | -0.37(-1.54%) |
Sep 17, 2012 | 24.38 | 24.42 | 23.63 | 23.83 | 10,728,675 | -0.63(-2.57%) |
Sep 14, 2012 | 23.83 | 25.18 | 23.74 | 24.46 | 22,016,448 | +0.85(+3.60%) |
Sep 13, 2012 | 22.98 | 24.10 | 22.84 | 23.61 | 13,441,502 | +0.64(+2.78%) |
Sep 12, 2012 | 22.61 | 23.19 | 22.61 | 22.98 | 8,682,901 | +0.42(+1.85%) |
Sep 11, 2012 | 22.66 | 22.79 | 22.42 | 22.56 | 6,911,353 | -0.04(-0.18%) |
Sep 10, 2012 | 22.44 | 22.87 | 22.43 | 22.60 | 8,791,345 | +0.11(+0.47%) |
Sep 07, 2012 | 22.49 | 23.02 | 22.36 | 22.49 | 17,065,654 | +0.67(+3.07%) |
Sep 06, 2012 | 21.14 | 21.90 | 21.14 | 21.82 | 11,584,862 | +1.01(+4.83%) |
Sep 05, 2012 | 20.85 | 21.02 | 20.70 | 20.82 | 4,318,098 | -0.13(-0.62%) |
Sep 04, 2012 | 20.60 | 21.05 | 20.56 | 20.95 | 5,647,919 | -0.51(-2.36%) |
Aug 31, 2012 | 21.45 | 21.62 | 21.35 | 21.45 | 3,583,605 | +1.03(+5.04%) |
Aug 30, 2012 | 20.39 | 20.51 | 20.18 | 20.42 | 3,119,095 | -0.11(-0.52%) |
Aug 29, 2012 | 20.35 | 20.68 | 20.33 | 20.53 | 5,183,332 | +0.34(+1.67%) |
Aug 28, 2012 | 20.38 | 20.45 | 20.14 | 20.19 | 5,863,775 | -0.33(-1.59%) |
Aug 27, 2012 | 20.56 | 20.70 | 20.40 | 20.52 | 3,783,143 | +0.07(+0.36%) |
Aug 24, 2012 | 20.28 | 20.51 | 20.22 | 20.45 | 4,623,841 | +0.15(+0.76%) |
Aug 23, 2012 | 20.68 | 20.68 | 20.20 | 20.29 | 4,499,971 | -0.24(-1.15%) |
Aug 22, 2012 | 20.59 | 20.84 | 20.36 | 20.53 | 6,680,902 | -0.07(-0.32%) |
Aug 21, 2012 | 20.82 | 20.98 | 20.54 | 20.59 | 4,927,686 | -0.14(-0.67%) |
Aug 20, 2012 | 20.76 | 20.84 | 20.62 | 20.73 | 3,303,375 | -0.03(-0.16%) |
Aug 17, 2012 | 20.66 | 20.80 | 20.61 | 20.76 | 3,739,684 | +0.19(+0.91%) |
Aug 16, 2012 | 20.44 | 20.61 | 20.31 | 20.58 | 5,382,411 | +0.20(+0.96%) |
Aug 15, 2012 | 20.25 | 20.51 | 20.23 | 20.38 | 3,073,436 | +0.04(+0.20%) |
Aug 14, 2012 | 20.36 | 20.45 | 20.22 | 20.34 | 6,056,884 | +0.07(+0.32%) |
Aug 13, 2012 | 20.12 | 20.28 | 20.05 | 20.27 | 4,538,520 | +0.05(+0.24%) |
Aug 10, 2012 | 20.02 | 20.27 | 19.87 | 20.23 | 4,826,405 | +0.11(+0.53%) |
Aug 09, 2012 | 19.79 | 20.18 | 19.75 | 20.12 | 4,906,203 | +0.26(+1.31%) |
Aug 08, 2012 | 19.62 | 20.11 | 19.62 | 19.86 | 4,800,010 | +0.07(+0.33%) |
Aug 07, 2012 | 19.63 | 20.18 | 19.57 | 19.79 | 7,594,278 | +0.22(+1.12%) |
Aug 06, 2012 | 19.71 | 19.92 | 19.55 | 19.57 | 3,443,819 | -0.05(-0.25%) |
Aug 03, 2012 | 19.25 | 19.83 | 19.24 | 19.62 | 5,860,337 | +0.72(+3.79%) |
Aug 02, 2012 | 19.06 | 19.19 | 18.64 | 18.91 | 5,916,318 | -0.37(-1.94%) |