Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 22.38 | 22.47 | 22.24 | 22.36 | 1,126,315 | -1.05(-4.50%) |
Oct 26, 2012 | 23.44 | 23.42 | 23.42 | 23.42 | 380,735 | -0.63(-2.62%) |
Oct 25, 2012 | 24.02 | 24.11 | 23.85 | 24.05 | 643,580 | +0.46(+1.95%) |
Oct 24, 2012 | 23.84 | 23.90 | 23.52 | 23.59 | 939,007 | -0.25(-1.06%) |
Oct 23, 2012 | 23.88 | 23.90 | 23.65 | 23.84 | 1,264,828 | +0.20(+0.85%) |
Oct 19, 2012 | 23.93 | 23.93 | 23.52 | 23.64 | 510,097 | -0.15(-0.62%) |
Oct 18, 2012 | 23.76 | 23.86 | 23.71 | 23.79 | 438,173 | +0.48(+2.07%) |
Oct 17, 2012 | 23.35 | 23.35 | 23.22 | 23.30 | 328,210 | +0.00(+0.00%) |
Oct 16, 2012 | 23.08 | 23.30 | 23.08 | 23.30 | 416,838 | +0.29(+1.26%) |
Oct 15, 2012 | 22.97 | 23.01 | 22.81 | 23.01 | 648,276 | +0.85(+3.81%) |
Oct 12, 2012 | 22.46 | 22.46 | 22.15 | 22.17 | 352,774 | -0.05(-0.23%) |
Oct 11, 2012 | 22.13 | 22.32 | 22.13 | 22.22 | 646,048 | +0.27(+1.22%) |
Oct 10, 2012 | 22.13 | 22.13 | 21.92 | 21.95 | 521,713 | -0.16(-0.74%) |
Oct 09, 2012 | 22.27 | 22.34 | 22.08 | 22.12 | 573,577 | -0.51(-2.26%) |
Oct 08, 2012 | 22.56 | 22.67 | 22.54 | 22.63 | 235,001 | -0.04(-0.16%) |
Oct 05, 2012 | 23.06 | 23.09 | 22.61 | 22.67 | 395,537 | -0.47(-2.02%) |
Oct 04, 2012 | 23.05 | 23.17 | 22.93 | 23.13 | 436,471 | +0.62(+2.73%) |
Oct 03, 2012 | 22.64 | 22.64 | 22.43 | 22.52 | 459,578 | -0.16(-0.69%) |
Oct 02, 2012 | 22.71 | 22.81 | 22.53 | 22.67 | 678,331 | -0.01(-0.03%) |
Oct 01, 2012 | 22.85 | 22.95 | 22.67 | 22.68 | 1,081,383 | -0.23(-1.00%) |
Sep 28, 2012 | 22.93 | 22.96 | 22.81 | 22.91 | 1,193,837 | -0.71(-3.01%) |
Sep 27, 2012 | 23.53 | 23.68 | 23.43 | 23.62 | 769,964 | +0.29(+1.24%) |
Sep 26, 2012 | 23.43 | 23.54 | 23.12 | 23.33 | 1,333,951 | -0.56(-2.36%) |
Sep 25, 2012 | 24.17 | 24.22 | 23.89 | 23.90 | 556,483 | -0.37(-1.53%) |
Sep 24, 2012 | 24.21 | 24.36 | 24.08 | 24.27 | 331,339 | -0.45(-1.83%) |
Sep 21, 2012 | 24.80 | 24.85 | 24.71 | 24.72 | 354,706 | -0.10(-0.42%) |
Sep 20, 2012 | 24.87 | 24.94 | 24.80 | 24.82 | 189,602 | -0.32(-1.27%) |
Sep 19, 2012 | 25.00 | 25.25 | 25.00 | 25.14 | 320,691 | +0.43(+1.74%) |
Sep 18, 2012 | 24.63 | 24.78 | 24.55 | 24.71 | 977,019 | -0.42(-1.68%) |
Sep 17, 2012 | 25.65 | 25.65 | 25.08 | 25.14 | 650,257 | -0.59(-2.31%) |
Sep 14, 2012 | 25.63 | 25.81 | 25.62 | 25.73 | 424,048 | +0.27(+1.05%) |
Sep 13, 2012 | 24.95 | 25.47 | 24.84 | 25.46 | 745,039 | +0.50(+2.02%) |
Sep 12, 2012 | 25.02 | 25.06 | 24.87 | 24.96 | 373,859 | +0.37(+1.51%) |
Sep 11, 2012 | 24.61 | 24.69 | 24.57 | 24.59 | 697,112 | +0.12(+0.48%) |
Sep 10, 2012 | 24.53 | 24.61 | 24.45 | 24.47 | 766,929 | -0.08(-0.33%) |
Sep 07, 2012 | 24.30 | 24.62 | 24.30 | 24.55 | 603,873 | +0.65(+2.73%) |
Sep 06, 2012 | 23.53 | 23.91 | 23.49 | 23.90 | 357,421 | +0.57(+2.45%) |
Sep 05, 2012 | 23.23 | 23.39 | 23.16 | 23.33 | 547,164 | -0.12(-0.51%) |
Sep 04, 2012 | 23.39 | 23.56 | 23.26 | 23.45 | 747,518 | -0.20(-0.85%) |
Aug 31, 2012 | 23.54 | 23.74 | 23.42 | 23.65 | 507,214 | -0.10(-0.41%) |
Aug 30, 2012 | 23.82 | 23.85 | 23.70 | 23.74 | 228,048 | -0.42(-1.75%) |
Aug 29, 2012 | 24.19 | 24.21 | 24.11 | 24.16 | 156,808 | -0.30(-1.24%) |
Aug 27, 2012 | 24.68 | 24.68 | 24.46 | 24.47 | 251,865 | -0.24(-0.99%) |
Aug 24, 2012 | 24.55 | 24.76 | 24.47 | 24.71 | 229,574 | +0.12(+0.48%) |
Aug 23, 2012 | 24.72 | 24.73 | 24.50 | 24.59 | 1,079,990 | -0.14(-0.57%) |
Aug 22, 2012 | 24.62 | 24.79 | 24.54 | 24.74 | 418,487 | +0.01(+0.03%) |
Aug 21, 2012 | 24.90 | 25.03 | 24.68 | 24.73 | 916,661 | +0.09(+0.36%) |
Aug 20, 2012 | 24.71 | 24.74 | 24.58 | 24.64 | 207,366 | -0.07(-0.27%) |
Aug 17, 2012 | 24.76 | 24.76 | 24.65 | 24.71 | 380,015 | +0.38(+1.55%) |
Aug 16, 2012 | 23.99 | 24.36 | 23.98 | 24.33 | 409,593 | +0.55(+2.31%) |
Aug 15, 2012 | 23.73 | 23.87 | 23.69 | 23.78 | 335,930 | +0.11(+0.47%) |
Aug 14, 2012 | 23.83 | 23.87 | 23.64 | 23.67 | 195,809 | -0.16(-0.68%) |
Aug 13, 2012 | 23.94 | 23.96 | 23.73 | 23.83 | 131,896 | +0.06(+0.25%) |
Aug 10, 2012 | 23.54 | 23.79 | 23.49 | 23.77 | 286,383 | -0.27(-1.14%) |
Aug 09, 2012 | 24.11 | 24.15 | 24.02 | 24.05 | 182,790 | +0.09(+0.37%) |
Aug 08, 2012 | 23.85 | 24.02 | 23.84 | 23.96 | 309,556 | +0.05(+0.22%) |
Aug 07, 2012 | 23.80 | 24.02 | 23.80 | 23.90 | 440,720 | +0.38(+1.61%) |
Aug 06, 2012 | 23.42 | 23.62 | 23.42 | 23.53 | 343,546 | +0.30(+1.28%) |
Aug 03, 2012 | 22.96 | 23.29 | 22.86 | 23.23 | 1,098,320 | +0.77(+3.43%) |
Aug 02, 2012 | 22.37 | 22.60 | 22.14 | 22.46 | 924,912 | +0.06(+0.26%) |