Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 24.29 | 24.36 | 24.29 | 24.35 | 153,443 | +0.06(+0.24%) |
Oct 26, 2012 | 24.23 | 24.29 | 24.29 | 24.29 | 66,103 | +0.08(+0.32%) |
Oct 25, 2012 | 24.18 | 24.23 | 24.18 | 24.22 | 62,415 | -0.04(-0.16%) |
Oct 24, 2012 | 24.25 | 24.27 | 24.25 | 24.25 | 70,465 | -0.04(-0.16%) |
Oct 23, 2012 | 24.28 | 24.29 | 24.26 | 24.29 | 60,652 | +0.05(+0.20%) |
Oct 19, 2012 | 24.21 | 24.26 | 24.21 | 24.25 | 61,022 | +0.05(+0.20%) |
Oct 18, 2012 | 24.25 | 24.25 | 24.18 | 24.20 | 50,993 | -0.01(-0.04%) |
Oct 17, 2012 | 24.25 | 24.25 | 24.20 | 24.21 | 11,439,502 | -0.11(-0.44%) |
Oct 16, 2012 | 24.32 | 24.33 | 24.30 | 24.31 | 86,944 | -0.08(-0.32%) |
Oct 15, 2012 | 24.39 | 24.39 | 24.36 | 24.39 | 91,877 | +0.00(+0.00%) |
Oct 12, 2012 | 24.37 | 24.42 | 24.36 | 24.39 | 73,694 | +0.01(+0.04%) |
Oct 11, 2012 | 24.28 | 24.38 | 24.28 | 24.38 | 105,395 | +0.04(+0.16%) |
Oct 10, 2012 | 24.27 | 24.36 | 24.27 | 24.34 | 89,655 | +0.01(+0.05%) |
Oct 09, 2012 | 24.31 | 24.33 | 24.30 | 24.33 | 156,974 | -0.02(-0.09%) |
Oct 08, 2012 | 24.42 | 24.42 | 24.31 | 24.35 | 127,635 | +0.08(+0.32%) |
Oct 05, 2012 | 24.28 | 24.31 | 24.27 | 24.27 | 144,561 | -0.08(-0.32%) |
Oct 04, 2012 | 24.41 | 24.41 | 24.35 | 24.35 | 116,625 | -0.06(-0.24%) |
Oct 03, 2012 | 24.39 | 24.43 | 24.38 | 24.41 | 105,628 | -0.02(-0.08%) |
Oct 02, 2012 | 24.40 | 24.43 | 24.39 | 24.43 | 65,112 | +0.00(+0.00%) |
Oct 01, 2012 | 24.40 | 24.43 | 24.39 | 24.43 | 91,220 | +0.03(+0.12%) |
Sep 28, 2012 | 24.42 | 24.45 | 24.39 | 24.40 | 130,739 | -0.02(-0.08%) |
Sep 27, 2012 | 24.40 | 24.42 | 24.38 | 24.42 | 84,846 | +0.00(+0.00%) |
Sep 26, 2012 | 24.40 | 24.45 | 24.39 | 24.42 | 80,363 | +0.04(+0.16%) |
Sep 25, 2012 | 24.30 | 24.38 | 24.30 | 24.38 | 98,773 | +0.04(+0.16%) |
Sep 24, 2012 | 24.34 | 24.35 | 24.31 | 24.34 | 70,433 | +0.06(+0.24%) |
Sep 21, 2012 | 24.27 | 24.30 | 24.26 | 24.28 | 99,391 | +0.02(+0.08%) |
Sep 20, 2012 | 24.33 | 24.33 | 24.25 | 24.26 | 109,907 | -0.01(-0.04%) |
Sep 19, 2012 | 24.29 | 24.29 | 24.25 | 24.27 | 81,461 | +0.05(+0.20%) |
Sep 18, 2012 | 24.27 | 24.27 | 24.23 | 24.23 | 123,813 | +0.01(+0.04%) |
Sep 17, 2012 | 24.20 | 24.23 | 24.20 | 24.22 | 173,403 | +0.03(+0.12%) |
Sep 14, 2012 | 24.22 | 24.22 | 24.16 | 24.19 | 93,818 | -0.13(-0.52%) |
Sep 13, 2012 | 24.36 | 24.36 | 24.24 | 24.31 | 91,990 | +0.01(+0.04%) |
Sep 12, 2012 | 24.28 | 24.30 | 24.27 | 24.30 | 106,250 | -0.06(-0.24%) |
Sep 11, 2012 | 24.37 | 24.38 | 24.34 | 24.36 | 81,976 | -0.03(-0.12%) |
Sep 10, 2012 | 24.38 | 24.39 | 24.34 | 24.39 | 59,360 | +0.01(+0.04%) |
Sep 07, 2012 | 24.46 | 24.46 | 24.37 | 24.38 | 90,401 | +0.02(+0.08%) |
Sep 06, 2012 | 24.37 | 24.39 | 24.36 | 24.36 | 76,674 | -0.12(-0.47%) |
Sep 05, 2012 | 24.49 | 24.50 | 24.45 | 24.48 | 57,589 | -0.02(-0.08%) |
Sep 04, 2012 | 24.52 | 24.52 | 24.46 | 24.50 | 96,397 | -0.02(-0.08%) |
Aug 31, 2012 | 24.46 | 24.54 | 24.46 | 24.52 | 59,841 | +0.10(+0.39%) |
Aug 30, 2012 | 24.45 | 24.46 | 24.42 | 24.42 | 89,129 | +0.01(+0.04%) |
Aug 29, 2012 | 24.37 | 24.41 | 24.37 | 24.41 | 78,224 | +0.02(+0.08%) |
Aug 27, 2012 | 24.37 | 24.42 | 24.37 | 24.39 | 59,975 | +0.04(+0.15%) |
Aug 24, 2012 | 24.41 | 24.41 | 24.35 | 24.35 | 88,924 | -0.01(-0.04%) |
Aug 23, 2012 | 24.39 | 24.40 | 24.36 | 24.36 | 92,706 | +0.00(+0.00%) |
Aug 22, 2012 | 24.28 | 24.36 | 24.27 | 24.36 | 53,548 | +0.13(+0.56%) |
Aug 21, 2012 | 24.21 | 24.23 | 24.17 | 24.23 | 68,867 | -0.01(-0.04%) |
Aug 20, 2012 | 24.22 | 24.24 | 24.20 | 24.24 | 100,259 | +0.01(+0.04%) |
Aug 17, 2012 | 24.19 | 24.25 | 24.19 | 24.23 | 61,502 | +0.03(+0.14%) |
Aug 16, 2012 | 24.22 | 24.25 | 24.16 | 24.19 | 111,457 | -0.04(-0.18%) |
Aug 15, 2012 | 24.25 | 24.27 | 24.21 | 24.24 | 2,136,638 | -0.08(-0.31%) |
Aug 14, 2012 | 24.34 | 24.34 | 24.29 | 24.31 | 90,106 | -0.10(-0.40%) |
Aug 13, 2012 | 24.40 | 24.43 | 24.39 | 24.41 | 82,054 | +0.00(+0.00%) |
Aug 10, 2012 | 24.42 | 24.42 | 24.37 | 24.41 | 42,305 | +0.04(+0.16%) |
Aug 09, 2012 | 24.33 | 24.37 | 24.30 | 24.37 | 89,552 | -0.01(-0.04%) |
Aug 08, 2012 | 24.41 | 24.41 | 24.34 | 24.38 | 86,076 | -0.02(-0.08%) |
Aug 07, 2012 | 24.38 | 24.41 | 24.36 | 24.40 | 65,155 | -0.09(-0.35%) |
Aug 06, 2012 | 24.50 | 24.51 | 24.45 | 24.49 | 86,490 | +0.01(+0.04%) |
Aug 03, 2012 | 24.46 | 24.50 | 24.41 | 24.48 | 94,778 | -0.07(-0.27%) |
Aug 02, 2012 | 24.59 | 24.59 | 24.54 | 24.54 | 11,702 | +0.02(+0.08%) |