Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 23.20 | 23.90 | 23.11 | 23.89 | 307,006 | +0.76(+3.31%) |
Oct 26, 2012 | 23.04 | 23.12 | 23.12 | 23.12 | 216,576 | +0.36(+1.58%) |
Oct 25, 2012 | 22.97 | 23.47 | 22.64 | 22.76 | 179,711 | +0.05(+0.20%) |
Oct 24, 2012 | 22.86 | 23.03 | 22.65 | 22.72 | 170,362 | -0.11(-0.48%) |
Oct 23, 2012 | 23.01 | 23.04 | 22.59 | 22.83 | 345,133 | -0.20(-0.88%) |
Oct 19, 2012 | 23.69 | 23.84 | 22.96 | 23.03 | 432,544 | -0.78(-3.29%) |
Oct 18, 2012 | 24.01 | 24.12 | 23.72 | 23.81 | 475,756 | -0.20(-0.84%) |
Oct 17, 2012 | 23.64 | 24.01 | 23.58 | 24.01 | 297,543 | +0.40(+1.68%) |
Oct 16, 2012 | 23.64 | 23.72 | 23.29 | 23.62 | 195,568 | +0.06(+0.23%) |
Oct 15, 2012 | 23.59 | 23.84 | 23.53 | 23.56 | 307,793 | -0.03(-0.12%) |
Oct 12, 2012 | 23.54 | 23.70 | 23.47 | 23.59 | 270,110 | +0.06(+0.27%) |
Oct 11, 2012 | 23.58 | 23.76 | 23.44 | 23.53 | 321,301 | +0.18(+0.75%) |
Oct 10, 2012 | 23.65 | 23.65 | 23.28 | 23.35 | 180,395 | -0.22(-0.94%) |
Oct 09, 2012 | 24.11 | 24.11 | 23.46 | 23.57 | 332,006 | -0.50(-2.07%) |
Oct 08, 2012 | 24.24 | 24.33 | 24.04 | 24.07 | 102,598 | -0.34(-1.40%) |
Oct 05, 2012 | 24.12 | 24.59 | 24.12 | 24.41 | 159,393 | +0.13(+0.53%) |
Oct 04, 2012 | 24.39 | 24.41 | 24.02 | 24.28 | 175,317 | -0.04(-0.15%) |
Oct 03, 2012 | 24.12 | 24.38 | 23.98 | 24.32 | 123,636 | +0.19(+0.80%) |
Oct 02, 2012 | 24.17 | 24.32 | 23.99 | 24.12 | 262,047 | +0.12(+0.50%) |
Oct 01, 2012 | 24.02 | 24.32 | 23.89 | 24.01 | 299,880 | -0.18(-0.76%) |
Sep 28, 2012 | 24.08 | 24.48 | 24.01 | 24.19 | 150,983 | -0.05(-0.19%) |
Sep 27, 2012 | 24.12 | 24.40 | 23.89 | 24.24 | 225,994 | +0.22(+0.92%) |
Sep 26, 2012 | 24.64 | 24.83 | 23.89 | 24.01 | 283,502 | -0.52(-2.14%) |
Sep 25, 2012 | 24.89 | 25.04 | 24.45 | 24.54 | 324,754 | -0.34(-1.37%) |
Sep 24, 2012 | 24.79 | 25.03 | 24.68 | 24.88 | 247,199 | -0.05(-0.18%) |
Sep 21, 2012 | 25.41 | 25.41 | 24.82 | 24.93 | 838,072 | -0.19(-0.77%) |
Sep 20, 2012 | 24.81 | 25.16 | 24.65 | 25.12 | 146,719 | +0.10(+0.41%) |
Sep 19, 2012 | 25.33 | 25.33 | 24.90 | 25.02 | 180,150 | -0.18(-0.69%) |
Sep 18, 2012 | 25.29 | 25.29 | 24.83 | 25.19 | 225,290 | -0.21(-0.83%) |
Sep 17, 2012 | 25.31 | 25.49 | 25.27 | 25.41 | 203,414 | +0.07(+0.29%) |
Sep 14, 2012 | 25.22 | 25.46 | 25.06 | 25.33 | 274,703 | +0.27(+1.07%) |
Sep 13, 2012 | 25.12 | 25.40 | 24.94 | 25.06 | 437,763 | -0.12(-0.48%) |
Sep 12, 2012 | 25.19 | 25.45 | 24.97 | 25.18 | 226,706 | +0.12(+0.48%) |
Sep 11, 2012 | 25.31 | 25.31 | 24.91 | 25.06 | 207,612 | +0.21(+0.85%) |
Sep 10, 2012 | 24.98 | 25.11 | 24.70 | 24.85 | 286,544 | -0.11(-0.44%) |
Sep 07, 2012 | 25.16 | 25.16 | 24.88 | 24.96 | 183,318 | -0.06(-0.26%) |
Sep 06, 2012 | 24.72 | 25.19 | 24.65 | 25.03 | 218,471 | +0.39(+1.57%) |
Sep 05, 2012 | 24.53 | 24.77 | 24.41 | 24.64 | 272,954 | +0.04(+0.15%) |
Sep 04, 2012 | 23.97 | 24.73 | 23.84 | 24.60 | 357,088 | +0.71(+2.97%) |
Aug 31, 2012 | 23.86 | 23.96 | 23.54 | 23.89 | 212,649 | +0.24(+1.01%) |
Aug 30, 2012 | 23.67 | 23.77 | 23.56 | 23.66 | 144,955 | -0.07(-0.31%) |
Aug 29, 2012 | 23.81 | 24.63 | 23.63 | 23.73 | 213,532 | -0.07(-0.31%) |
Aug 27, 2012 | 24.05 | 24.05 | 23.66 | 23.80 | 162,186 | -0.10(-0.42%) |
Aug 24, 2012 | 23.62 | 24.07 | 23.32 | 23.90 | 235,074 | +0.21(+0.89%) |
Aug 23, 2012 | 23.72 | 23.98 | 23.58 | 23.69 | 272,098 | -0.03(-0.12%) |
Aug 22, 2012 | 23.75 | 24.23 | 23.54 | 23.72 | 392,220 | -0.61(-2.50%) |
Aug 21, 2012 | 24.61 | 24.72 | 24.31 | 24.33 | 252,665 | -0.27(-1.09%) |
Aug 20, 2012 | 24.69 | 24.81 | 24.36 | 24.59 | 138,183 | -0.22(-0.89%) |
Aug 17, 2012 | 24.65 | 24.83 | 24.54 | 24.82 | 138,773 | +0.08(+0.34%) |
Aug 16, 2012 | 24.65 | 24.84 | 24.35 | 24.73 | 294,326 | +0.07(+0.30%) |
Aug 15, 2012 | 24.30 | 24.69 | 22.64 | 24.66 | 321,705 | +0.23(+0.94%) |
Aug 14, 2012 | 24.77 | 24.84 | 24.36 | 24.43 | 438,177 | -0.25(-1.01%) |
Aug 13, 2012 | 24.40 | 24.72 | 24.18 | 24.68 | 376,257 | +0.29(+1.21%) |
Aug 10, 2012 | 24.12 | 24.47 | 23.88 | 24.38 | 281,124 | +0.18(+0.76%) |
Aug 09, 2012 | 23.95 | 24.26 | 23.88 | 24.20 | 222,607 | +0.26(+1.08%) |
Aug 08, 2012 | 23.76 | 23.99 | 23.57 | 23.94 | 207,911 | +0.11(+0.46%) |
Aug 07, 2012 | 23.88 | 24.28 | 23.81 | 23.83 | 509,971 | +0.06(+0.23%) |
Aug 06, 2012 | 23.71 | 23.84 | 23.19 | 23.77 | 424,648 | +0.19(+0.82%) |
Aug 03, 2012 | 23.07 | 23.66 | 22.91 | 23.58 | 461,066 | +0.93(+4.11%) |
Aug 02, 2012 | 23.02 | 23.40 | 22.26 | 22.65 | 700,783 | -0.52(-2.23%) |