Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 21.43 | 21.68 | 21.24 | 21.44 | 426,296 | +0.05(+0.23%) |
Oct 26, 2012 | 21.45 | 21.39 | 21.39 | 21.39 | 267,718 | -0.03(-0.13%) |
Oct 25, 2012 | 21.37 | 21.50 | 21.21 | 21.42 | 301,428 | +0.15(+0.71%) |
Oct 24, 2012 | 21.33 | 21.37 | 21.19 | 21.27 | 329,887 | -0.02(-0.10%) |
Oct 23, 2012 | 21.42 | 21.54 | 21.10 | 21.29 | 780,943 | -0.51(-2.34%) |
Oct 19, 2012 | 21.86 | 22.14 | 21.76 | 21.80 | 1,939,667 | -0.38(-1.71%) |
Oct 18, 2012 | 21.79 | 22.39 | 21.73 | 22.18 | 902,795 | +0.42(+1.93%) |
Oct 17, 2012 | 21.83 | 21.97 | 21.66 | 21.76 | 1,007,506 | +0.00(+0.00%) |
Oct 16, 2012 | 21.41 | 21.77 | 21.37 | 21.76 | 528,353 | +0.39(+1.80%) |
Oct 15, 2012 | 20.99 | 21.37 | 20.99 | 21.37 | 519,598 | +0.30(+1.44%) |
Oct 12, 2012 | 21.13 | 21.26 | 21.01 | 21.07 | 447,499 | +0.00(+0.00%) |
Oct 11, 2012 | 21.09 | 21.16 | 20.94 | 21.07 | 447,191 | +0.17(+0.79%) |
Oct 10, 2012 | 21.06 | 21.15 | 20.87 | 20.90 | 681,235 | -0.28(-1.30%) |
Oct 09, 2012 | 21.15 | 21.28 | 21.04 | 21.18 | 744,570 | -0.08(-0.36%) |
Oct 08, 2012 | 21.04 | 21.39 | 21.04 | 21.26 | 693,955 | -0.30(-1.37%) |
Oct 05, 2012 | 21.54 | 21.63 | 21.49 | 21.55 | 378,214 | +0.14(+0.64%) |
Oct 04, 2012 | 21.41 | 21.55 | 21.34 | 21.41 | 554,076 | +0.07(+0.32%) |
Oct 03, 2012 | 21.52 | 21.52 | 21.28 | 21.35 | 452,860 | -0.08(-0.39%) |
Oct 02, 2012 | 21.37 | 21.49 | 21.30 | 21.43 | 416,699 | +0.09(+0.42%) |
Oct 01, 2012 | 21.37 | 21.43 | 21.19 | 21.34 | 989,029 | -0.01(-0.03%) |
Sep 28, 2012 | 21.20 | 21.40 | 21.16 | 21.35 | 661,187 | +0.06(+0.29%) |
Sep 27, 2012 | 21.37 | 21.45 | 21.19 | 21.28 | 418,217 | -0.06(-0.29%) |
Sep 26, 2012 | 21.39 | 21.49 | 21.24 | 21.35 | 359,452 | -0.01(-0.06%) |
Sep 25, 2012 | 21.72 | 21.81 | 21.32 | 21.36 | 524,404 | -0.32(-1.46%) |
Sep 24, 2012 | 21.46 | 21.70 | 21.46 | 21.68 | 391,741 | +0.28(+1.29%) |
Sep 21, 2012 | 21.46 | 21.52 | 21.32 | 21.40 | 961,326 | +0.06(+0.29%) |
Sep 20, 2012 | 21.13 | 21.37 | 20.99 | 21.34 | 523,276 | +0.10(+0.45%) |
Sep 19, 2012 | 20.97 | 21.24 | 20.90 | 21.24 | 366,360 | +0.33(+1.58%) |
Sep 18, 2012 | 20.90 | 21.06 | 20.85 | 20.91 | 607,112 | -0.08(-0.36%) |
Sep 17, 2012 | 21.19 | 21.28 | 20.97 | 20.99 | 521,761 | -0.25(-1.20%) |
Sep 14, 2012 | 21.11 | 21.34 | 21.10 | 21.24 | 498,529 | +0.15(+0.72%) |
Sep 13, 2012 | 20.86 | 21.21 | 20.82 | 21.09 | 851,152 | +0.27(+1.29%) |
Sep 12, 2012 | 20.76 | 20.88 | 20.68 | 20.82 | 925,164 | +0.07(+0.33%) |
Sep 11, 2012 | 20.86 | 21.00 | 20.54 | 20.75 | 2,475,143 | -0.63(-2.93%) |
Sep 10, 2012 | 21.41 | 21.55 | 21.27 | 21.38 | 523,020 | -0.01(-0.03%) |
Sep 07, 2012 | 21.45 | 21.50 | 21.28 | 21.39 | 675,146 | -0.06(-0.26%) |
Sep 06, 2012 | 21.41 | 21.53 | 21.35 | 21.44 | 737,485 | +0.16(+0.74%) |
Sep 05, 2012 | 21.10 | 21.37 | 21.04 | 21.28 | 731,358 | +0.08(+0.36%) |
Sep 04, 2012 | 21.12 | 21.21 | 20.85 | 21.21 | 574,313 | +0.14(+0.65%) |
Aug 31, 2012 | 21.09 | 21.15 | 20.90 | 21.07 | 628,840 | +0.08(+0.36%) |
Aug 30, 2012 | 20.97 | 21.02 | 20.80 | 20.99 | 345,914 | -0.08(-0.39%) |
Aug 29, 2012 | 20.99 | 21.19 | 20.81 | 21.08 | 369,663 | +0.01(+0.03%) |
Aug 27, 2012 | 21.08 | 21.22 | 20.99 | 21.07 | 435,595 | +0.03(+0.13%) |
Aug 24, 2012 | 20.92 | 21.08 | 20.90 | 21.04 | 248,686 | +0.12(+0.59%) |
Aug 23, 2012 | 21.11 | 21.12 | 20.90 | 20.92 | 397,015 | -0.25(-1.17%) |
Aug 22, 2012 | 21.15 | 21.21 | 21.01 | 21.17 | 292,055 | -0.07(-0.32%) |
Aug 21, 2012 | 21.28 | 21.39 | 21.19 | 21.24 | 410,433 | -0.01(-0.03%) |
Aug 20, 2012 | 21.28 | 21.32 | 21.07 | 21.24 | 445,672 | -0.05(-0.23%) |
Aug 17, 2012 | 21.32 | 21.56 | 21.18 | 21.29 | 362,560 | +0.04(+0.19%) |
Aug 16, 2012 | 20.99 | 21.38 | 20.99 | 21.25 | 395,810 | +0.21(+1.01%) |
Aug 15, 2012 | 20.84 | 21.06 | 20.72 | 21.04 | 561,186 | +0.30(+1.46%) |
Aug 14, 2012 | 20.80 | 20.81 | 20.68 | 20.73 | 652,834 | +0.03(+0.13%) |
Aug 13, 2012 | 20.74 | 20.88 | 20.60 | 20.71 | 438,856 | -0.01(-0.03%) |
Aug 10, 2012 | 20.60 | 20.77 | 20.53 | 20.71 | 464,908 | +0.11(+0.53%) |
Aug 09, 2012 | 20.75 | 20.75 | 20.57 | 20.60 | 432,813 | -0.08(-0.40%) |
Aug 08, 2012 | 20.87 | 20.87 | 20.62 | 20.68 | 476,185 | -0.14(-0.69%) |
Aug 07, 2012 | 20.83 | 20.94 | 20.71 | 20.83 | 404,431 | +0.14(+0.66%) |
Aug 06, 2012 | 20.69 | 20.82 | 20.66 | 20.69 | 306,048 | -0.01(-0.03%) |
Aug 03, 2012 | 20.58 | 20.79 | 20.56 | 20.70 | 559,410 | +0.32(+1.57%) |
Aug 02, 2012 | 20.19 | 20.44 | 20.08 | 20.38 | 685,893 | -0.06(-0.30%) |