Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 23.17 | 23.68 | 23.01 | 23.48 | 499,847 | +0.30(+1.30%) |
Oct 26, 2012 | 23.40 | 23.17 | 23.17 | 23.17 | 281,585 | -0.20(-0.84%) |
Oct 25, 2012 | 23.57 | 23.68 | 23.24 | 23.37 | 187,016 | -0.10(-0.42%) |
Oct 24, 2012 | 23.44 | 23.58 | 23.35 | 23.47 | 154,605 | +0.07(+0.30%) |
Oct 23, 2012 | 23.28 | 23.44 | 23.21 | 23.40 | 235,316 | -0.35(-1.46%) |
Oct 19, 2012 | 24.19 | 24.21 | 23.72 | 23.75 | 1,084,705 | -0.47(-1.96%) |
Oct 18, 2012 | 23.89 | 24.25 | 23.89 | 24.22 | 226,718 | +0.32(+1.33%) |
Oct 17, 2012 | 23.57 | 23.96 | 23.56 | 23.90 | 273,738 | +0.32(+1.38%) |
Oct 16, 2012 | 23.45 | 23.64 | 23.44 | 23.58 | 310,549 | +0.14(+0.62%) |
Oct 15, 2012 | 23.27 | 23.46 | 23.26 | 23.44 | 308,452 | +0.16(+0.67%) |
Oct 12, 2012 | 23.39 | 23.45 | 23.25 | 23.28 | 222,407 | -0.08(-0.35%) |
Oct 11, 2012 | 23.35 | 23.42 | 23.27 | 23.36 | 189,577 | +0.13(+0.55%) |
Oct 10, 2012 | 23.29 | 23.37 | 23.15 | 23.23 | 232,213 | -0.01(-0.02%) |
Oct 09, 2012 | 23.31 | 23.40 | 23.17 | 23.24 | 269,118 | -0.12(-0.52%) |
Oct 08, 2012 | 23.11 | 23.39 | 23.04 | 23.36 | 205,424 | +0.24(+1.05%) |
Oct 05, 2012 | 23.03 | 23.25 | 22.98 | 23.12 | 212,925 | +0.10(+0.43%) |
Oct 04, 2012 | 22.71 | 23.02 | 22.69 | 23.02 | 261,732 | +0.33(+1.45%) |
Oct 03, 2012 | 22.73 | 22.78 | 22.56 | 22.69 | 223,258 | -0.02(-0.08%) |
Oct 02, 2012 | 22.42 | 22.71 | 22.36 | 22.71 | 241,455 | +0.34(+1.53%) |
Oct 01, 2012 | 22.41 | 22.47 | 22.18 | 22.36 | 346,871 | -0.02(-0.10%) |
Sep 28, 2012 | 22.36 | 22.48 | 22.21 | 22.39 | 225,817 | +0.01(+0.05%) |
Sep 27, 2012 | 22.46 | 22.46 | 22.25 | 22.38 | 228,020 | -0.02(-0.10%) |
Sep 26, 2012 | 22.61 | 22.66 | 22.32 | 22.40 | 216,558 | -0.13(-0.59%) |
Sep 25, 2012 | 22.77 | 22.86 | 22.50 | 22.53 | 304,490 | -0.17(-0.77%) |
Sep 24, 2012 | 22.71 | 22.80 | 22.65 | 22.71 | 253,606 | -0.03(-0.15%) |
Sep 21, 2012 | 22.82 | 22.93 | 22.71 | 22.74 | 521,077 | +0.04(+0.18%) |
Sep 20, 2012 | 22.77 | 22.87 | 22.65 | 22.70 | 294,925 | -0.14(-0.61%) |
Sep 19, 2012 | 22.78 | 22.91 | 22.59 | 22.84 | 303,343 | +0.09(+0.38%) |
Sep 18, 2012 | 22.79 | 22.79 | 22.64 | 22.75 | 393,825 | -0.08(-0.33%) |
Sep 17, 2012 | 23.03 | 23.03 | 22.83 | 22.83 | 357,925 | -0.26(-1.13%) |
Sep 14, 2012 | 22.88 | 23.09 | 22.82 | 23.09 | 299,113 | +0.24(+1.06%) |
Sep 13, 2012 | 22.80 | 22.89 | 22.64 | 22.84 | 346,441 | +0.03(+0.13%) |
Sep 12, 2012 | 22.53 | 22.83 | 22.31 | 22.82 | 417,296 | +0.37(+1.65%) |
Sep 11, 2012 | 22.17 | 22.44 | 22.12 | 22.44 | 303,718 | +0.15(+0.69%) |
Sep 10, 2012 | 22.10 | 22.31 | 22.05 | 22.29 | 293,938 | +0.19(+0.88%) |
Sep 07, 2012 | 22.12 | 22.23 | 22.02 | 22.10 | 312,006 | -0.06(-0.28%) |
Sep 06, 2012 | 22.15 | 22.22 | 22.09 | 22.16 | 285,060 | +0.06(+0.28%) |
Sep 05, 2012 | 22.10 | 22.18 | 21.89 | 22.10 | 295,294 | +0.00(+0.00%) |
Sep 04, 2012 | 21.84 | 22.11 | 21.71 | 22.10 | 365,329 | +0.26(+1.20%) |
Aug 31, 2012 | 21.78 | 22.00 | 21.78 | 21.83 | 248,474 | +0.06(+0.26%) |
Aug 30, 2012 | 21.72 | 21.87 | 21.63 | 21.78 | 283,473 | -0.09(-0.42%) |
Aug 29, 2012 | 21.70 | 21.95 | 21.69 | 21.87 | 302,568 | +0.34(+1.59%) |
Aug 27, 2012 | 21.68 | 21.69 | 21.52 | 21.53 | 165,462 | -0.15(-0.71%) |
Aug 24, 2012 | 21.63 | 21.75 | 21.56 | 21.68 | 139,669 | +0.07(+0.34%) |
Aug 23, 2012 | 21.64 | 21.74 | 21.52 | 21.61 | 207,961 | -0.09(-0.39%) |
Aug 22, 2012 | 21.67 | 21.79 | 21.57 | 21.69 | 159,621 | +0.04(+0.18%) |
Aug 21, 2012 | 21.66 | 21.85 | 21.60 | 21.65 | 343,731 | +0.00(+0.00%) |
Aug 20, 2012 | 21.56 | 21.76 | 21.56 | 21.65 | 214,199 | +0.10(+0.48%) |
Aug 17, 2012 | 21.38 | 21.61 | 21.34 | 21.55 | 263,466 | +0.19(+0.88%) |
Aug 16, 2012 | 21.28 | 21.42 | 21.18 | 21.36 | 193,843 | +0.07(+0.35%) |
Aug 15, 2012 | 21.19 | 21.35 | 21.16 | 21.29 | 240,933 | +0.07(+0.35%) |
Aug 14, 2012 | 21.31 | 21.40 | 21.19 | 21.21 | 287,725 | -0.06(-0.27%) |
Aug 13, 2012 | 21.22 | 21.32 | 21.05 | 21.27 | 373,909 | +0.06(+0.30%) |
Aug 10, 2012 | 21.01 | 21.24 | 21.01 | 21.21 | 427,232 | +0.20(+0.95%) |
Aug 09, 2012 | 20.96 | 21.15 | 20.93 | 21.01 | 362,027 | +0.00(+0.00%) |
Aug 08, 2012 | 20.89 | 21.04 | 20.85 | 21.01 | 327,154 | +0.13(+0.63%) |
Aug 07, 2012 | 20.85 | 21.00 | 20.69 | 20.88 | 521,897 | +0.06(+0.30%) |
Aug 06, 2012 | 20.96 | 21.14 | 20.81 | 20.81 | 855,689 | -0.09(-0.41%) |
Aug 03, 2012 | 20.79 | 20.91 | 20.75 | 20.90 | 514,809 | +0.29(+1.41%) |
Aug 02, 2012 | 20.80 | 20.80 | 20.53 | 20.61 | 478,010 | -0.25(-1.18%) |