Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 25.39 | 25.67 | 25.01 | 25.19 | 823,360 | -0.02(-0.08%) |
Oct 26, 2012 | 25.46 | 25.21 | 25.21 | 25.21 | 551,789 | -0.15(-0.59%) |
Oct 25, 2012 | 25.13 | 25.40 | 24.89 | 25.36 | 918,283 | +0.36(+1.46%) |
Oct 24, 2012 | 25.48 | 25.48 | 24.98 | 25.00 | 975,160 | -0.26(-1.05%) |
Oct 23, 2012 | 25.48 | 25.53 | 25.02 | 25.26 | 1,164,689 | -0.33(-1.28%) |
Oct 19, 2012 | 25.80 | 25.83 | 25.40 | 25.59 | 1,117,948 | -0.28(-1.08%) |
Oct 18, 2012 | 25.81 | 25.98 | 25.78 | 25.87 | 1,231,380 | -0.08(-0.30%) |
Oct 17, 2012 | 25.35 | 26.11 | 25.35 | 25.95 | 1,268,937 | +0.05(+0.19%) |
Oct 16, 2012 | 24.85 | 26.40 | 24.64 | 25.90 | 3,919,036 | +0.47(+1.85%) |
Oct 15, 2012 | 25.33 | 25.55 | 25.05 | 25.43 | 1,543,439 | +0.29(+1.16%) |
Oct 12, 2012 | 25.36 | 25.47 | 25.06 | 25.13 | 1,312,957 | -0.23(-0.90%) |
Oct 11, 2012 | 25.45 | 25.60 | 25.33 | 25.36 | 629,304 | +0.08(+0.31%) |
Oct 10, 2012 | 25.47 | 25.50 | 25.22 | 25.28 | 495,687 | -0.22(-0.87%) |
Oct 09, 2012 | 25.53 | 25.67 | 25.34 | 25.50 | 892,583 | +0.01(+0.06%) |
Oct 08, 2012 | 25.38 | 25.63 | 25.27 | 25.49 | 1,785,814 | -0.25(-0.97%) |
Oct 05, 2012 | 25.75 | 25.98 | 25.65 | 25.74 | 1,031,523 | +0.05(+0.19%) |
Oct 04, 2012 | 25.76 | 25.87 | 25.65 | 25.69 | 906,543 | +0.12(+0.48%) |
Oct 03, 2012 | 25.57 | 25.74 | 25.54 | 25.57 | 1,212,662 | +0.00(+0.00%) |
Oct 02, 2012 | 25.65 | 25.81 | 25.50 | 25.57 | 1,040,662 | +0.09(+0.34%) |
Oct 01, 2012 | 25.88 | 26.09 | 25.28 | 25.48 | 1,779,582 | -0.44(-1.71%) |
Sep 28, 2012 | 25.68 | 26.20 | 25.53 | 25.93 | 2,097,990 | +0.18(+0.69%) |
Sep 27, 2012 | 25.35 | 25.80 | 25.15 | 25.75 | 1,747,840 | +0.45(+1.78%) |
Sep 26, 2012 | 25.09 | 25.49 | 24.93 | 25.30 | 1,845,420 | +0.19(+0.77%) |
Sep 25, 2012 | 25.09 | 25.33 | 24.98 | 25.10 | 2,679,811 | +0.14(+0.57%) |
Sep 24, 2012 | 24.94 | 25.27 | 24.42 | 24.96 | 3,729,524 | +0.86(+3.56%) |
Sep 21, 2012 | 24.25 | 24.78 | 24.00 | 24.11 | 2,831,465 | +0.51(+2.15%) |
Sep 20, 2012 | 23.39 | 23.63 | 23.27 | 23.60 | 881,258 | +0.06(+0.24%) |
Sep 19, 2012 | 23.18 | 23.55 | 23.17 | 23.54 | 1,084,585 | +0.44(+1.89%) |
Sep 18, 2012 | 22.81 | 23.23 | 22.81 | 23.11 | 2,725,896 | +0.18(+0.78%) |
Sep 17, 2012 | 23.35 | 23.43 | 22.91 | 22.93 | 1,032,027 | -0.75(-3.17%) |
Sep 14, 2012 | 23.57 | 23.80 | 23.57 | 23.68 | 655,521 | +0.13(+0.55%) |
Sep 13, 2012 | 23.02 | 23.79 | 22.89 | 23.55 | 1,292,671 | +0.65(+2.84%) |
Sep 12, 2012 | 22.72 | 22.98 | 22.59 | 22.90 | 1,630,031 | +0.04(+0.16%) |
Sep 11, 2012 | 22.95 | 23.05 | 22.73 | 22.86 | 1,208,734 | -0.13(-0.56%) |
Sep 10, 2012 | 23.12 | 23.32 | 22.86 | 22.99 | 1,475,156 | -0.59(-2.49%) |
Sep 07, 2012 | 23.61 | 23.78 | 23.40 | 23.58 | 1,913,306 | +0.26(+1.12%) |
Sep 06, 2012 | 23.01 | 23.54 | 23.01 | 23.32 | 1,301,285 | +0.40(+1.73%) |
Sep 05, 2012 | 22.86 | 23.06 | 22.78 | 22.92 | 744,034 | +0.06(+0.28%) |
Sep 04, 2012 | 22.67 | 22.89 | 22.52 | 22.86 | 919,046 | +0.16(+0.72%) |
Aug 31, 2012 | 22.69 | 22.71 | 22.44 | 22.69 | 589,958 | +0.21(+0.91%) |
Aug 30, 2012 | 22.56 | 22.58 | 22.41 | 22.49 | 710,901 | -0.23(-1.00%) |
Aug 29, 2012 | 22.69 | 22.78 | 22.56 | 22.71 | 455,131 | +0.06(+0.28%) |
Aug 27, 2012 | 22.83 | 22.91 | 22.62 | 22.65 | 605,868 | -0.10(-0.44%) |
Aug 24, 2012 | 22.54 | 22.78 | 22.46 | 22.75 | 793,636 | +0.23(+1.01%) |
Aug 23, 2012 | 22.54 | 22.67 | 22.39 | 22.52 | 1,052,608 | +0.02(+0.09%) |
Aug 22, 2012 | 22.55 | 22.60 | 22.35 | 22.50 | 1,458,715 | -0.13(-0.59%) |
Aug 21, 2012 | 22.61 | 22.89 | 22.55 | 22.64 | 916,304 | +0.05(+0.22%) |
Aug 20, 2012 | 22.47 | 22.65 | 21.98 | 22.59 | 2,554,984 | -0.06(-0.28%) |
Aug 17, 2012 | 22.83 | 22.83 | 22.56 | 22.65 | 1,349,569 | -0.14(-0.62%) |
Aug 16, 2012 | 22.73 | 23.12 | 22.68 | 22.79 | 2,710,461 | +0.04(+0.16%) |
Aug 15, 2012 | 22.40 | 22.76 | 22.39 | 22.76 | 2,797,296 | +0.30(+1.33%) |
Aug 14, 2012 | 22.27 | 22.49 | 22.19 | 22.46 | 1,685,201 | +0.30(+1.38%) |
Aug 13, 2012 | 22.05 | 22.35 | 21.98 | 22.15 | 1,582,556 | +0.42(+1.92%) |
Aug 10, 2012 | 21.42 | 21.76 | 21.35 | 21.74 | 1,088,748 | +0.28(+1.29%) |
Aug 09, 2012 | 21.81 | 21.84 | 21.31 | 21.46 | 1,532,436 | -0.28(-1.27%) |
Aug 08, 2012 | 21.86 | 22.00 | 21.71 | 21.74 | 979,873 | -0.20(-0.90%) |
Aug 07, 2012 | 21.93 | 22.13 | 21.76 | 21.93 | 982,090 | +0.10(+0.45%) |
Aug 06, 2012 | 21.94 | 21.98 | 21.76 | 21.83 | 575,829 | -0.03(-0.13%) |
Aug 03, 2012 | 21.97 | 22.07 | 21.79 | 21.86 | 880,868 | +0.25(+1.15%) |
Aug 02, 2012 | 21.47 | 21.93 | 21.39 | 21.62 | 988,623 | -0.06(-0.29%) |