Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 22.08 | 22.16 | 21.95 | 22.06 | 1,141,651 | -1.04(-4.50%) |
Oct 26, 2012 | 23.12 | 23.10 | 23.10 | 23.10 | 385,919 | -0.62(-2.62%) |
Oct 25, 2012 | 23.69 | 23.78 | 23.53 | 23.72 | 652,343 | +0.45(+1.95%) |
Oct 24, 2012 | 23.52 | 23.58 | 23.20 | 23.27 | 951,793 | -0.25(-1.06%) |
Oct 23, 2012 | 23.56 | 23.58 | 23.33 | 23.52 | 1,282,050 | +0.20(+0.85%) |
Oct 19, 2012 | 23.61 | 23.61 | 23.20 | 23.32 | 517,043 | -0.15(-0.62%) |
Oct 18, 2012 | 23.44 | 23.54 | 23.39 | 23.47 | 444,139 | +0.48(+2.07%) |
Oct 17, 2012 | 23.03 | 23.03 | 22.91 | 22.99 | 332,679 | +0.00(+0.00%) |
Oct 16, 2012 | 22.77 | 22.99 | 22.77 | 22.99 | 422,514 | +0.29(+1.26%) |
Oct 15, 2012 | 22.66 | 22.71 | 22.50 | 22.71 | 657,103 | +0.83(+3.81%) |
Oct 12, 2012 | 22.16 | 22.16 | 21.86 | 21.87 | 357,577 | -0.05(-0.23%) |
Oct 11, 2012 | 21.84 | 22.02 | 21.84 | 21.92 | 654,844 | +0.26(+1.22%) |
Oct 10, 2012 | 21.83 | 21.84 | 21.62 | 21.66 | 528,817 | -0.16(-0.74%) |
Oct 09, 2012 | 21.97 | 22.04 | 21.78 | 21.82 | 581,387 | -0.50(-2.26%) |
Oct 08, 2012 | 22.26 | 22.37 | 22.24 | 22.33 | 238,200 | -0.04(-0.16%) |
Oct 05, 2012 | 22.75 | 22.78 | 22.31 | 22.36 | 400,922 | -0.46(-2.02%) |
Oct 04, 2012 | 22.74 | 22.86 | 22.63 | 22.82 | 442,414 | +0.61(+2.73%) |
Oct 03, 2012 | 22.33 | 22.33 | 22.13 | 22.22 | 465,835 | -0.15(-0.69%) |
Oct 02, 2012 | 22.41 | 22.51 | 22.22 | 22.37 | 687,568 | -0.01(-0.03%) |
Oct 01, 2012 | 22.54 | 22.64 | 22.37 | 22.38 | 1,096,108 | -0.23(-1.00%) |
Sep 28, 2012 | 22.62 | 22.65 | 22.50 | 22.60 | 1,210,092 | -0.70(-3.01%) |
Sep 27, 2012 | 23.22 | 23.36 | 23.12 | 23.31 | 780,448 | +0.29(+1.24%) |
Sep 26, 2012 | 23.12 | 23.23 | 22.81 | 23.02 | 1,352,114 | -0.56(-2.36%) |
Sep 25, 2012 | 23.85 | 23.89 | 23.57 | 23.58 | 564,060 | -0.37(-1.53%) |
Sep 24, 2012 | 23.88 | 24.04 | 23.76 | 23.94 | 335,850 | -0.45(-1.83%) |
Sep 21, 2012 | 24.47 | 24.51 | 24.37 | 24.39 | 359,536 | -0.10(-0.42%) |
Sep 20, 2012 | 24.53 | 24.61 | 24.47 | 24.49 | 192,184 | -0.31(-1.27%) |
Sep 19, 2012 | 24.67 | 24.91 | 24.67 | 24.81 | 325,058 | +0.42(+1.74%) |
Sep 18, 2012 | 24.30 | 24.45 | 24.22 | 24.38 | 990,322 | -0.42(-1.68%) |
Sep 17, 2012 | 25.31 | 25.31 | 24.75 | 24.80 | 659,111 | -0.59(-2.31%) |
Sep 14, 2012 | 25.29 | 25.46 | 25.28 | 25.38 | 429,822 | +0.26(+1.05%) |
Sep 13, 2012 | 24.61 | 25.13 | 24.51 | 25.12 | 755,183 | +0.50(+2.02%) |
Sep 12, 2012 | 24.68 | 24.72 | 24.53 | 24.62 | 378,950 | +0.37(+1.51%) |
Sep 11, 2012 | 24.28 | 24.36 | 24.24 | 24.26 | 706,604 | +0.12(+0.48%) |
Sep 10, 2012 | 24.21 | 24.28 | 24.12 | 24.14 | 777,372 | -0.08(-0.33%) |
Sep 07, 2012 | 23.97 | 24.29 | 23.97 | 24.22 | 612,095 | +0.64(+2.73%) |
Sep 06, 2012 | 23.21 | 23.59 | 23.17 | 23.58 | 362,288 | +0.56(+2.45%) |
Sep 05, 2012 | 22.92 | 23.07 | 22.84 | 23.01 | 554,615 | -0.12(-0.51%) |
Sep 04, 2012 | 23.07 | 23.24 | 22.95 | 23.13 | 757,696 | -0.20(-0.85%) |
Aug 31, 2012 | 23.23 | 23.42 | 23.10 | 23.33 | 514,120 | -0.10(-0.41%) |
Aug 30, 2012 | 23.50 | 23.52 | 23.38 | 23.42 | 231,153 | -0.42(-1.75%) |
Aug 29, 2012 | 23.86 | 23.88 | 23.79 | 23.84 | 158,943 | -0.30(-1.24%) |
Aug 27, 2012 | 24.35 | 24.35 | 24.13 | 24.14 | 255,294 | -0.24(-0.99%) |
Aug 24, 2012 | 24.22 | 24.43 | 24.14 | 24.38 | 232,699 | +0.12(+0.48%) |
Aug 23, 2012 | 24.39 | 24.40 | 24.17 | 24.26 | 1,094,695 | -0.14(-0.57%) |
Aug 22, 2012 | 24.29 | 24.46 | 24.21 | 24.40 | 424,185 | +0.01(+0.03%) |
Aug 21, 2012 | 24.56 | 24.69 | 24.34 | 24.40 | 929,142 | +0.09(+0.36%) |
Aug 20, 2012 | 24.37 | 24.40 | 24.25 | 24.31 | 210,190 | -0.07(-0.27%) |
Aug 17, 2012 | 24.43 | 24.43 | 24.32 | 24.37 | 385,189 | +0.37(+1.55%) |
Aug 16, 2012 | 23.67 | 24.04 | 23.66 | 24.00 | 415,170 | +0.54(+2.31%) |
Aug 15, 2012 | 23.41 | 23.55 | 23.37 | 23.46 | 340,504 | +0.11(+0.47%) |
Aug 14, 2012 | 23.51 | 23.55 | 23.32 | 23.35 | 198,475 | -0.16(-0.68%) |
Aug 13, 2012 | 23.62 | 23.63 | 23.42 | 23.51 | 133,692 | +0.06(+0.25%) |
Aug 10, 2012 | 23.23 | 23.47 | 23.17 | 23.45 | 290,282 | -0.27(-1.14%) |
Aug 09, 2012 | 23.79 | 23.82 | 23.69 | 23.72 | 185,279 | +0.09(+0.37%) |
Aug 08, 2012 | 23.52 | 23.70 | 23.52 | 23.63 | 313,771 | +0.05(+0.22%) |
Aug 07, 2012 | 23.48 | 23.69 | 23.48 | 23.58 | 446,721 | +0.37(+1.61%) |
Aug 06, 2012 | 23.10 | 23.31 | 23.10 | 23.21 | 348,224 | +0.29(+1.28%) |
Aug 03, 2012 | 22.65 | 22.98 | 22.55 | 22.92 | 1,113,275 | +0.76(+3.43%) |
Aug 02, 2012 | 22.07 | 22.30 | 21.84 | 22.16 | 937,506 | +0.06(+0.26%) |