Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 22.93 | 22.97 | 22.57 | 22.61 | 4,671,156 | +0.01(+0.04%) |
Oct 26, 2012 | 22.80 | 22.60 | 22.60 | 22.60 | 4,329,624 | -0.19(-0.83%) |
Oct 25, 2012 | 23.00 | 23.07 | 22.53 | 22.79 | 5,602,400 | +0.21(+0.94%) |
Oct 24, 2012 | 22.81 | 22.88 | 22.53 | 22.57 | 4,781,748 | +0.00(+0.00%) |
Oct 23, 2012 | 22.48 | 22.71 | 22.41 | 22.57 | 7,133,342 | -0.49(-2.14%) |
Oct 19, 2012 | 23.50 | 23.51 | 22.96 | 23.07 | 6,548,811 | -0.49(-2.09%) |
Oct 18, 2012 | 23.35 | 23.92 | 23.34 | 23.56 | 11,648,168 | +0.06(+0.25%) |
Oct 17, 2012 | 23.33 | 23.52 | 23.11 | 23.50 | 10,720,006 | +1.04(+4.63%) |
Oct 16, 2012 | 22.16 | 22.49 | 22.09 | 22.46 | 7,362,651 | +0.60(+2.73%) |
Oct 15, 2012 | 21.68 | 21.90 | 21.54 | 21.86 | 5,598,712 | -0.16(-0.72%) |
Oct 12, 2012 | 22.12 | 22.29 | 21.95 | 22.02 | 3,964,103 | -0.25(-1.14%) |
Oct 11, 2012 | 22.27 | 22.44 | 22.11 | 22.28 | 6,276,029 | +0.46(+2.09%) |
Oct 10, 2012 | 22.05 | 22.05 | 21.62 | 21.82 | 6,115,086 | -0.03(-0.14%) |
Oct 09, 2012 | 22.09 | 22.20 | 21.81 | 21.85 | 7,945,814 | +0.06(+0.29%) |
Oct 08, 2012 | 21.54 | 21.84 | 21.44 | 21.79 | 5,539,712 | +0.16(+0.73%) |
Oct 05, 2012 | 22.05 | 22.18 | 21.55 | 21.63 | 6,992,094 | +0.10(+0.48%) |
Oct 04, 2012 | 21.27 | 21.67 | 21.27 | 21.53 | 6,977,316 | +0.35(+1.67%) |
Oct 03, 2012 | 21.47 | 21.48 | 21.14 | 21.17 | 6,003,150 | -0.19(-0.87%) |
Oct 02, 2012 | 21.74 | 21.79 | 21.25 | 21.36 | 6,582,713 | +0.06(+0.28%) |
Oct 01, 2012 | 21.27 | 21.57 | 21.24 | 21.30 | 6,782,234 | +0.15(+0.71%) |
Sep 28, 2012 | 21.36 | 21.45 | 21.09 | 21.15 | 5,950,344 | -0.30(-1.41%) |
Sep 27, 2012 | 21.08 | 21.49 | 21.07 | 21.45 | 6,906,395 | +0.37(+1.76%) |
Sep 26, 2012 | 20.88 | 21.22 | 20.74 | 21.08 | 12,085,305 | -0.14(-0.66%) |
Sep 25, 2012 | 21.63 | 21.80 | 21.22 | 21.22 | 10,003,990 | -0.58(-2.68%) |
Sep 24, 2012 | 21.85 | 21.95 | 21.71 | 21.81 | 8,895,698 | -0.55(-2.45%) |
Sep 21, 2012 | 22.64 | 22.71 | 22.30 | 22.35 | 7,388,200 | -0.41(-1.81%) |
Sep 20, 2012 | 22.52 | 22.84 | 22.38 | 22.76 | 7,028,399 | -0.49(-2.12%) |
Sep 19, 2012 | 23.25 | 23.33 | 23.04 | 23.26 | 5,193,641 | -0.28(-1.21%) |
Sep 18, 2012 | 23.27 | 23.60 | 23.16 | 23.54 | 5,627,324 | +0.17(+0.72%) |
Sep 17, 2012 | 23.92 | 23.93 | 23.33 | 23.38 | 7,474,231 | -0.68(-2.82%) |
Sep 14, 2012 | 24.06 | 24.38 | 23.97 | 24.05 | 12,411,553 | +0.86(+3.72%) |
Sep 13, 2012 | 22.14 | 23.28 | 22.03 | 23.19 | 9,735,291 | +0.70(+3.10%) |
Sep 12, 2012 | 22.88 | 22.90 | 22.32 | 22.49 | 8,213,279 | +0.18(+0.81%) |
Sep 11, 2012 | 22.07 | 22.41 | 22.05 | 22.31 | 6,287,815 | +0.44(+2.01%) |
Sep 10, 2012 | 22.35 | 22.45 | 21.85 | 21.87 | 7,765,245 | -0.13(-0.58%) |
Sep 07, 2012 | 21.62 | 22.07 | 21.57 | 22.00 | 12,911,946 | +1.39(+6.76%) |
Sep 06, 2012 | 20.13 | 20.62 | 20.13 | 20.61 | 11,757,964 | +1.00(+5.10%) |
Sep 05, 2012 | 19.52 | 19.69 | 19.38 | 19.61 | 5,929,484 | +0.09(+0.44%) |
Sep 04, 2012 | 19.68 | 19.71 | 19.45 | 19.52 | 5,788,260 | -0.30(-1.53%) |
Aug 31, 2012 | 19.76 | 19.86 | 19.50 | 19.82 | 8,117,140 | +0.38(+1.93%) |
Aug 30, 2012 | 19.40 | 19.56 | 19.36 | 19.45 | 10,704,454 | -0.39(-1.96%) |
Aug 29, 2012 | 19.98 | 20.02 | 19.80 | 19.84 | 7,538,686 | -0.70(-3.41%) |
Aug 27, 2012 | 20.80 | 20.82 | 20.53 | 20.54 | 4,315,744 | -0.29(-1.41%) |
Aug 24, 2012 | 20.68 | 20.96 | 20.60 | 20.83 | 4,889,340 | -0.22(-1.05%) |
Aug 23, 2012 | 21.35 | 21.40 | 21.03 | 21.05 | 5,437,548 | -0.42(-1.94%) |
Aug 22, 2012 | 21.30 | 21.53 | 21.15 | 21.47 | 5,485,874 | -0.08(-0.36%) |
Aug 21, 2012 | 21.86 | 22.04 | 21.51 | 21.55 | 5,307,085 | +0.10(+0.46%) |
Aug 20, 2012 | 21.27 | 21.53 | 21.20 | 21.45 | 4,213,056 | -0.05(-0.21%) |
Aug 17, 2012 | 21.53 | 21.62 | 21.45 | 21.49 | 4,853,614 | -0.34(-1.55%) |
Aug 16, 2012 | 21.83 | 21.90 | 21.61 | 21.83 | 5,737,432 | +0.25(+1.17%) |
Aug 15, 2012 | 21.68 | 21.76 | 21.49 | 21.58 | 7,261,082 | -0.64(-2.89%) |
Aug 14, 2012 | 22.27 | 22.43 | 22.18 | 22.22 | 13,573,678 | -0.21(-0.95%) |
Aug 13, 2012 | 22.44 | 22.58 | 22.30 | 22.44 | 4,967,312 | -0.16(-0.69%) |
Aug 10, 2012 | 22.23 | 22.60 | 22.16 | 22.59 | 5,114,721 | +0.12(+0.54%) |
Aug 09, 2012 | 22.30 | 22.56 | 22.24 | 22.47 | 6,453,874 | +0.12(+0.54%) |
Aug 08, 2012 | 22.36 | 22.55 | 22.18 | 22.35 | 8,699,942 | +0.60(+2.77%) |
Aug 07, 2012 | 21.81 | 21.93 | 21.66 | 21.75 | 5,945,768 | +0.13(+0.62%) |
Aug 06, 2012 | 21.49 | 21.79 | 21.46 | 21.62 | 6,024,733 | +0.41(+1.93%) |
Aug 03, 2012 | 20.95 | 21.29 | 20.87 | 21.21 | 13,081,012 | +1.06(+5.29%) |
Aug 02, 2012 | 20.32 | 20.51 | 19.90 | 20.14 | 7,192,013 | -0.60(-2.88%) |