Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 24.45 | 24.51 | 24.44 | 24.50 | 379,186 | +0.02(+0.10%) |
Oct 26, 2012 | 24.44 | 24.48 | 24.48 | 24.48 | 168,837 | +0.01(+0.03%) |
Oct 25, 2012 | 24.48 | 24.48 | 24.45 | 24.47 | 217,143 | -0.01(-0.03%) |
Oct 24, 2012 | 24.47 | 24.48 | 24.44 | 24.48 | 267,650 | +0.02(+0.10%) |
Oct 23, 2012 | 24.47 | 24.47 | 24.45 | 24.45 | 419,679 | -0.01(-0.03%) |
Oct 19, 2012 | 24.48 | 24.48 | 24.45 | 24.46 | 208,588 | +0.00(+0.00%) |
Oct 18, 2012 | 24.44 | 24.48 | 24.44 | 24.46 | 236,182 | -0.02(-0.07%) |
Oct 17, 2012 | 24.45 | 24.48 | 24.44 | 24.48 | 191,848 | +0.02(+0.07%) |
Oct 16, 2012 | 24.47 | 24.48 | 24.45 | 24.46 | 177,231 | -0.01(-0.03%) |
Oct 15, 2012 | 24.46 | 24.48 | 24.44 | 24.47 | 216,794 | +0.02(+0.07%) |
Oct 12, 2012 | 24.46 | 24.47 | 24.45 | 24.45 | 195,047 | -0.01(-0.03%) |
Oct 11, 2012 | 24.46 | 24.47 | 24.45 | 24.46 | 295,763 | +0.00(+0.00%) |
Oct 10, 2012 | 24.46 | 24.47 | 24.45 | 24.46 | 1,078,755 | +0.01(+0.03%) |
Oct 09, 2012 | 24.46 | 24.48 | 24.45 | 24.45 | 220,541 | -0.03(-0.13%) |
Oct 08, 2012 | 24.48 | 24.48 | 24.46 | 24.48 | 224,092 | +0.01(+0.03%) |
Oct 05, 2012 | 24.45 | 24.48 | 24.45 | 24.48 | 140,439 | +0.00(+0.00%) |
Oct 04, 2012 | 24.47 | 24.48 | 24.42 | 24.48 | 254,319 | +0.02(+0.07%) |
Oct 03, 2012 | 24.48 | 24.48 | 24.43 | 24.46 | 10,784,850 | +0.01(+0.03%) |
Oct 02, 2012 | 24.45 | 24.47 | 24.44 | 24.45 | 144,533 | +0.00(+0.00%) |
Oct 01, 2012 | 24.45 | 24.47 | 24.44 | 24.45 | 266,961 | -0.02(-0.10%) |
Sep 28, 2012 | 24.45 | 24.48 | 24.43 | 24.48 | 148,307 | +0.01(+0.03%) |
Sep 27, 2012 | 24.42 | 24.47 | 24.42 | 24.47 | 274,246 | +0.02(+0.10%) |
Sep 26, 2012 | 24.44 | 24.44 | 24.42 | 24.44 | 242,506 | -0.02(-0.06%) |
Sep 25, 2012 | 24.44 | 24.46 | 24.44 | 24.46 | 351,998 | +0.02(+0.06%) |
Sep 24, 2012 | 24.43 | 24.46 | 24.42 | 24.44 | 210,659 | +0.00(+0.00%) |
Sep 21, 2012 | 24.44 | 24.44 | 24.42 | 24.44 | 218,984 | +0.02(+0.07%) |
Sep 20, 2012 | 24.41 | 24.44 | 24.41 | 24.43 | 183,398 | +0.00(+0.00%) |
Sep 19, 2012 | 24.42 | 24.44 | 24.42 | 24.43 | 283,525 | +0.02(+0.07%) |
Sep 18, 2012 | 24.40 | 24.44 | 24.40 | 24.41 | 467,377 | +0.00(+0.00%) |
Sep 17, 2012 | 24.38 | 24.43 | 24.38 | 24.41 | 158,526 | -0.02(-0.10%) |
Sep 14, 2012 | 24.44 | 24.44 | 24.41 | 24.44 | 139,494 | +0.02(+0.06%) |
Sep 13, 2012 | 24.42 | 24.44 | 24.41 | 24.42 | 147,999 | +0.02(+0.10%) |
Sep 12, 2012 | 24.37 | 24.42 | 24.37 | 24.40 | 302,978 | +0.04(+0.16%) |
Sep 11, 2012 | 24.37 | 24.41 | 24.36 | 24.36 | 310,637 | -0.04(-0.16%) |
Sep 10, 2012 | 24.37 | 24.40 | 24.36 | 24.40 | 222,731 | +0.02(+0.06%) |
Sep 07, 2012 | 24.37 | 24.38 | 24.36 | 24.38 | 195,905 | +0.05(+0.20%) |
Sep 06, 2012 | 24.37 | 24.38 | 24.33 | 24.33 | 206,424 | -0.05(-0.20%) |
Sep 05, 2012 | 24.36 | 24.39 | 24.35 | 24.38 | 271,210 | -0.01(-0.03%) |
Sep 04, 2012 | 24.37 | 24.39 | 24.33 | 24.39 | 201,799 | -0.03(-0.13%) |
Aug 31, 2012 | 24.41 | 24.42 | 24.38 | 24.42 | 260,286 | +0.04(+0.16%) |
Aug 30, 2012 | 24.38 | 24.38 | 24.36 | 24.38 | 113,706 | +0.00(+0.00%) |
Aug 29, 2012 | 24.34 | 24.39 | 24.34 | 24.38 | 335,805 | +0.01(+0.03%) |
Aug 27, 2012 | 24.38 | 24.38 | 24.36 | 24.37 | 290,857 | +0.01(+0.03%) |
Aug 24, 2012 | 24.36 | 24.38 | 24.33 | 24.37 | 216,319 | +0.01(+0.03%) |
Aug 23, 2012 | 24.35 | 24.39 | 24.33 | 24.36 | 170,536 | -0.02(-0.06%) |
Aug 22, 2012 | 24.35 | 24.37 | 24.33 | 24.37 | 109,465 | +0.03(+0.13%) |
Aug 21, 2012 | 24.31 | 24.34 | 24.31 | 24.34 | 128,909 | +0.00(+0.00%) |
Aug 20, 2012 | 24.31 | 24.34 | 24.31 | 24.34 | 233,514 | +0.00(+0.00%) |
Aug 17, 2012 | 24.32 | 24.34 | 24.29 | 24.34 | 240,509 | +0.05(+0.20%) |
Aug 16, 2012 | 24.33 | 24.34 | 24.29 | 24.29 | 212,374 | -0.04(-0.16%) |
Aug 15, 2012 | 24.32 | 24.33 | 24.31 | 24.33 | 130,395 | -0.02(-0.07%) |
Aug 14, 2012 | 24.32 | 24.35 | 24.31 | 24.35 | 135,190 | +0.01(+0.03%) |
Aug 13, 2012 | 24.34 | 24.35 | 24.29 | 24.34 | 169,184 | +0.02(+0.08%) |
Aug 10, 2012 | 24.30 | 24.34 | 24.30 | 24.32 | 338,594 | -0.01(-0.05%) |
Aug 09, 2012 | 24.33 | 24.33 | 24.29 | 24.33 | 274,927 | +0.03(+0.12%) |
Aug 08, 2012 | 24.30 | 24.33 | 24.28 | 24.30 | 158,380 | -0.02(-0.09%) |
Aug 07, 2012 | 24.34 | 24.36 | 24.31 | 24.33 | 132,639 | -0.02(-0.10%) |
Aug 06, 2012 | 24.34 | 24.35 | 24.31 | 24.35 | 86,045 | +0.03(+0.13%) |
Aug 03, 2012 | 24.29 | 24.34 | 24.29 | 24.32 | 163,039 | +0.05(+0.20%) |
Aug 02, 2012 | 24.34 | 24.34 | 24.27 | 24.27 | 190,045 | -0.04(-0.16%) |