Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 14.37 | 15.38 | 14.19 | 15.28 | 6,059,417 | +0.91(+6.33%) |
Oct 26, 2012 | 14.63 | 14.38 | 14.38 | 14.38 | 6,495,782 | -0.40(-2.71%) |
Oct 25, 2012 | 16.54 | 17.23 | 14.02 | 14.78 | 18,300,172 | -6.41(-30.24%) |
Oct 24, 2012 | 21.61 | 21.78 | 21.14 | 21.18 | 1,020,865 | -0.25(-1.19%) |
Oct 23, 2012 | 21.40 | 21.49 | 21.14 | 21.44 | 499,832 | -0.42(-1.92%) |
Oct 19, 2012 | 22.18 | 22.24 | 21.78 | 21.86 | 901,693 | -0.51(-2.27%) |
Oct 18, 2012 | 22.06 | 22.37 | 21.98 | 22.36 | 966,109 | +0.18(+0.79%) |
Oct 17, 2012 | 21.83 | 22.23 | 21.78 | 22.19 | 1,043,523 | +0.27(+1.25%) |
Oct 16, 2012 | 21.46 | 21.99 | 21.44 | 21.91 | 753,358 | +0.51(+2.38%) |
Oct 15, 2012 | 21.19 | 21.55 | 21.17 | 21.41 | 1,091,043 | +0.19(+0.88%) |
Oct 12, 2012 | 21.00 | 21.26 | 20.93 | 21.22 | 1,568,959 | +0.18(+0.84%) |
Oct 11, 2012 | 21.20 | 21.37 | 21.02 | 21.04 | 888,650 | +0.03(+0.14%) |
Oct 10, 2012 | 21.27 | 21.49 | 20.97 | 21.02 | 978,445 | -0.22(-1.06%) |
Oct 09, 2012 | 21.66 | 21.66 | 21.11 | 21.24 | 1,137,980 | -0.42(-1.94%) |
Oct 08, 2012 | 21.66 | 21.84 | 21.58 | 21.66 | 1,288,733 | -0.08(-0.36%) |
Oct 05, 2012 | 22.01 | 22.17 | 21.68 | 21.74 | 1,069,513 | -0.13(-0.58%) |
Oct 04, 2012 | 21.94 | 22.10 | 21.66 | 21.87 | 1,170,937 | +0.01(+0.04%) |
Oct 03, 2012 | 22.11 | 22.34 | 21.75 | 21.86 | 1,601,097 | -0.18(-0.80%) |
Oct 02, 2012 | 21.95 | 22.22 | 21.90 | 22.03 | 1,887,271 | +0.15(+0.67%) |
Oct 01, 2012 | 21.79 | 22.27 | 21.72 | 21.89 | 1,460,758 | +0.17(+0.77%) |
Sep 28, 2012 | 21.82 | 21.95 | 21.41 | 21.72 | 1,463,633 | -0.22(-1.02%) |
Sep 27, 2012 | 22.01 | 22.06 | 21.57 | 21.94 | 1,784,361 | +0.19(+0.85%) |
Sep 26, 2012 | 21.79 | 22.04 | 21.61 | 21.76 | 1,317,051 | +0.00(+0.00%) |
Sep 25, 2012 | 22.28 | 22.36 | 21.76 | 21.76 | 1,293,406 | -0.46(-2.07%) |
Sep 24, 2012 | 21.90 | 22.35 | 21.90 | 22.22 | 1,626,295 | +0.20(+0.89%) |
Sep 21, 2012 | 22.09 | 22.55 | 21.93 | 22.02 | 1,711,234 | +0.03(+0.13%) |
Sep 20, 2012 | 22.46 | 22.53 | 21.96 | 21.99 | 1,932,440 | -0.57(-2.51%) |
Sep 19, 2012 | 22.82 | 22.86 | 22.36 | 22.56 | 2,771,618 | -0.10(-0.43%) |
Sep 18, 2012 | 23.02 | 23.02 | 22.40 | 22.66 | 2,518,717 | -0.37(-1.61%) |
Sep 17, 2012 | 23.19 | 23.42 | 22.95 | 23.03 | 1,022,888 | -0.22(-0.93%) |
Sep 14, 2012 | 23.41 | 23.48 | 22.65 | 23.24 | 2,516,917 | -0.17(-0.71%) |
Sep 13, 2012 | 24.30 | 24.30 | 23.13 | 23.41 | 2,328,637 | -1.04(-4.24%) |
Sep 12, 2012 | 24.54 | 24.84 | 24.33 | 24.45 | 892,986 | +0.00(+0.00%) |
Sep 11, 2012 | 24.49 | 24.57 | 24.35 | 24.45 | 509,258 | +0.00(+0.00%) |
Sep 10, 2012 | 24.81 | 24.83 | 24.36 | 24.45 | 935,425 | -0.40(-1.61%) |
Sep 07, 2012 | 24.89 | 25.06 | 24.69 | 24.85 | 813,721 | +0.01(+0.04%) |
Sep 06, 2012 | 24.35 | 24.88 | 24.33 | 24.84 | 825,680 | +0.76(+3.17%) |
Sep 05, 2012 | 24.24 | 24.27 | 23.95 | 24.08 | 985,233 | -0.13(-0.53%) |
Sep 04, 2012 | 24.38 | 24.55 | 23.90 | 24.20 | 986,274 | -0.11(-0.44%) |
Aug 31, 2012 | 24.68 | 24.82 | 24.23 | 24.31 | 830,127 | -0.21(-0.84%) |
Aug 30, 2012 | 24.81 | 24.81 | 24.30 | 24.52 | 301,392 | -0.35(-1.42%) |
Aug 29, 2012 | 24.74 | 24.92 | 24.57 | 24.87 | 618,824 | +0.43(+1.76%) |
Aug 27, 2012 | 24.83 | 24.92 | 24.30 | 24.44 | 795,388 | -0.35(-1.42%) |
Aug 24, 2012 | 24.33 | 24.85 | 24.32 | 24.79 | 1,049,085 | +0.44(+1.81%) |
Aug 23, 2012 | 24.44 | 24.61 | 24.03 | 24.35 | 1,371,748 | -0.33(-1.35%) |
Aug 22, 2012 | 24.94 | 25.07 | 24.45 | 24.68 | 639,436 | -0.34(-1.37%) |
Aug 21, 2012 | 25.17 | 25.23 | 24.85 | 25.02 | 603,131 | -0.04(-0.16%) |
Aug 20, 2012 | 25.01 | 25.23 | 24.96 | 25.06 | 829,061 | +0.05(+0.20%) |
Aug 17, 2012 | 24.90 | 25.09 | 24.87 | 25.01 | 665,280 | +0.13(+0.51%) |
Aug 16, 2012 | 24.63 | 25.10 | 24.59 | 24.89 | 712,570 | +0.31(+1.27%) |
Aug 15, 2012 | 24.39 | 24.68 | 24.34 | 24.57 | 625,049 | +0.19(+0.76%) |
Aug 14, 2012 | 24.68 | 24.85 | 24.32 | 24.39 | 753,668 | -0.16(-0.64%) |
Aug 13, 2012 | 24.55 | 24.66 | 24.37 | 24.55 | 604,200 | +0.00(+0.00%) |
Aug 10, 2012 | 24.83 | 24.85 | 24.38 | 24.55 | 1,119,434 | -0.36(-1.45%) |
Aug 09, 2012 | 25.13 | 25.15 | 24.82 | 24.91 | 733,433 | -0.37(-1.47%) |
Aug 08, 2012 | 24.59 | 25.30 | 24.45 | 25.28 | 1,512,614 | +0.59(+2.38%) |
Aug 07, 2012 | 23.88 | 24.85 | 23.83 | 24.69 | 1,780,053 | +0.93(+3.91%) |
Aug 06, 2012 | 23.69 | 23.91 | 23.45 | 23.76 | 882,892 | +0.08(+0.33%) |
Aug 03, 2012 | 22.53 | 23.96 | 22.53 | 23.68 | 1,310,451 | +1.08(+4.76%) |
Aug 02, 2012 | 21.70 | 23.57 | 21.47 | 22.61 | 1,795,612 | +0.14(+0.61%) |