Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 22.18 | 22.32 | 22.04 | 22.14 | 14,377,763 | +0.13(+0.59%) |
Oct 26, 2012 | 22.22 | 22.39 | 21.73 | 22.01 | 24,598,278 | -0.28(-1.25%) |
Oct 25, 2012 | 22.81 | 22.85 | 22.20 | 22.29 | 15,811,356 | -0.31(-1.39%) |
Oct 24, 2012 | 22.36 | 22.80 | 22.30 | 22.60 | 15,746,507 | +0.31(+1.37%) |
Oct 23, 2012 | 22.68 | 22.69 | 22.08 | 22.30 | 25,526,158 | -0.58(-2.55%) |
Oct 22, 2012 | 22.95 | 23.13 | 22.77 | 22.88 | 16,137,006 | -0.17(-0.72%) |
Oct 19, 2012 | 23.54 | 23.59 | 22.83 | 23.05 | 17,807,406 | -0.47(-2.01%) |
Oct 18, 2012 | 23.42 | 23.59 | 23.26 | 23.52 | 13,610,059 | +0.20(+0.87%) |
Oct 17, 2012 | 23.01 | 23.38 | 22.95 | 23.32 | 12,034,015 | +0.40(+1.74%) |
Oct 16, 2012 | 22.69 | 23.08 | 22.66 | 22.92 | 12,628,355 | +0.38(+1.68%) |
Oct 15, 2012 | 22.34 | 22.63 | 22.19 | 22.54 | 12,624,680 | +0.23(+1.04%) |
Oct 12, 2012 | 22.43 | 22.46 | 22.22 | 22.31 | 16,900,170 | -0.09(-0.41%) |
Oct 11, 2012 | 22.72 | 22.75 | 22.25 | 22.40 | 26,298,076 | -0.12(-0.53%) |
Oct 10, 2012 | 22.83 | 23.05 | 22.46 | 22.52 | 30,322,276 | -0.26(-1.14%) |
Oct 09, 2012 | 23.22 | 23.31 | 22.75 | 22.78 | 16,192,235 | -0.47(-2.03%) |
Oct 08, 2012 | 23.35 | 23.40 | 23.16 | 23.25 | 10,832,472 | -0.06(-0.24%) |
Oct 05, 2012 | 23.23 | 23.55 | 23.23 | 23.31 | 15,444,095 | +0.14(+0.60%) |
Oct 04, 2012 | 22.99 | 23.18 | 22.89 | 23.17 | 16,800,842 | +0.26(+1.13%) |
Oct 03, 2012 | 22.82 | 23.18 | 22.73 | 22.91 | 12,268,335 | +0.11(+0.49%) |
Oct 02, 2012 | 22.83 | 22.91 | 22.68 | 22.80 | 12,495,090 | +0.08(+0.37%) |
Oct 01, 2012 | 22.79 | 23.22 | 22.59 | 22.71 | 14,753,022 | +0.04(+0.16%) |
Sep 28, 2012 | 22.72 | 22.94 | 22.63 | 22.68 | 17,029,544 | -0.13(-0.57%) |
Sep 27, 2012 | 22.63 | 23.06 | 22.55 | 22.81 | 13,609,303 | +0.29(+1.27%) |
Sep 26, 2012 | 22.66 | 22.68 | 22.30 | 22.52 | 16,120,902 | -0.10(-0.45%) |
Sep 25, 2012 | 23.04 | 23.17 | 22.59 | 22.62 | 16,789,818 | -0.34(-1.49%) |
Sep 24, 2012 | 22.91 | 23.18 | 22.86 | 22.96 | 8,604,371 | -0.13(-0.56%) |
Sep 21, 2012 | 23.20 | 23.30 | 22.97 | 23.09 | 31,384,068 | -0.06(-0.24%) |
Sep 20, 2012 | 22.86 | 23.19 | 22.86 | 23.15 | 15,267,058 | +0.13(+0.56%) |
Sep 19, 2012 | 22.73 | 23.11 | 22.67 | 23.02 | 16,802,140 | +0.37(+1.63%) |
Sep 18, 2012 | 22.74 | 22.75 | 22.53 | 22.65 | 10,107,785 | -0.11(-0.49%) |
Sep 17, 2012 | 22.81 | 22.89 | 22.53 | 22.76 | 12,444,076 | -0.06(-0.28%) |
Sep 14, 2012 | 22.64 | 22.95 | 22.47 | 22.83 | 23,624,030 | +0.29(+1.27%) |
Sep 13, 2012 | 22.34 | 22.70 | 22.31 | 22.54 | 23,367,876 | +0.19(+0.87%) |
Sep 12, 2012 | 22.68 | 22.77 | 22.30 | 22.34 | 15,552,069 | -0.19(-0.82%) |
Sep 11, 2012 | 22.32 | 22.65 | 22.21 | 22.53 | 17,247,220 | +0.19(+0.83%) |
Sep 10, 2012 | 22.63 | 22.67 | 22.31 | 22.34 | 20,411,630 | -0.30(-1.31%) |
Sep 07, 2012 | 22.82 | 22.85 | 22.57 | 22.64 | 16,426,556 | -0.03(-0.12%) |
Sep 06, 2012 | 22.20 | 22.71 | 22.12 | 22.67 | 28,487,808 | +0.69(+3.16%) |
Sep 05, 2012 | 21.74 | 22.05 | 21.72 | 21.97 | 18,952,962 | +0.20(+0.94%) |
Sep 04, 2012 | 21.68 | 21.93 | 21.51 | 21.77 | 18,599,320 | +0.13(+0.60%) |
Aug 31, 2012 | 21.48 | 21.80 | 21.48 | 21.64 | 14,156,844 | +0.24(+1.12%) |
Aug 30, 2012 | 21.51 | 21.60 | 21.33 | 21.40 | 10,360,480 | -0.24(-1.11%) |
Aug 29, 2012 | 21.63 | 21.72 | 21.50 | 21.64 | 6,888,036 | +0.10(+0.47%) |
Aug 28, 2012 | 21.57 | 21.68 | 21.46 | 21.54 | 10,826,203 | -0.09(-0.43%) |
Aug 27, 2012 | 21.59 | 21.72 | 21.47 | 21.63 | 9,204,980 | +0.06(+0.30%) |
Aug 24, 2012 | 21.34 | 21.62 | 21.19 | 21.57 | 25,065,622 | +0.00(+0.00%) |
Aug 23, 2012 | 21.65 | 21.72 | 21.39 | 21.57 | 14,789,553 | -0.20(-0.93%) |
Aug 22, 2012 | 21.49 | 21.78 | 21.48 | 21.77 | 12,544,592 | +0.19(+0.86%) |
Aug 21, 2012 | 21.41 | 21.83 | 21.40 | 21.59 | 14,440,990 | +0.25(+1.17%) |
Aug 20, 2012 | 21.46 | 21.56 | 21.20 | 21.34 | 31,129,860 | -0.19(-0.86%) |
Aug 17, 2012 | 21.84 | 21.84 | 21.44 | 21.52 | 19,564,812 | -0.23(-1.06%) |
Aug 16, 2012 | 21.67 | 21.81 | 21.57 | 21.75 | 15,219,610 | +0.10(+0.47%) |
Aug 15, 2012 | 21.57 | 21.71 | 21.45 | 21.65 | 9,714,909 | +0.09(+0.43%) |
Aug 14, 2012 | 21.61 | 21.77 | 21.47 | 21.56 | 9,850,767 | +0.03(+0.13%) |
Aug 13, 2012 | 21.59 | 21.70 | 21.46 | 21.53 | 13,690,904 | -0.11(-0.51%) |
Aug 10, 2012 | 21.83 | 21.84 | 21.48 | 21.64 | 20,665,838 | -0.26(-1.18%) |
Aug 09, 2012 | 21.51 | 22.25 | 21.51 | 21.90 | 37,582,112 | -0.05(-0.21%) |
Aug 08, 2012 | 21.98 | 22.16 | 21.84 | 21.95 | 27,265,080 | -0.13(-0.59%) |
Aug 07, 2012 | 21.88 | 22.24 | 21.88 | 22.08 | 31,534,302 | +0.24(+1.10%) |
Aug 06, 2012 | 21.83 | 22.04 | 21.66 | 21.84 | 28,173,722 | +0.12(+0.55%) |
Aug 03, 2012 | 21.58 | 21.81 | 21.56 | 21.72 | 21,679,752 | +0.31(+1.43%) |
Aug 02, 2012 | 21.10 | 21.51 | 20.97 | 21.41 | 20,318,788 | +0.12(+0.57%) |