Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 23.01 | 23.05 | 22.69 | 22.75 | 867,526 | +0.33(+1.46%) |
Oct 26, 2012 | 22.43 | 22.42 | 22.42 | 22.42 | 643,617 | +0.05(+0.22%) |
Oct 25, 2012 | 22.58 | 22.60 | 22.26 | 22.38 | 691,214 | +0.02(+0.11%) |
Oct 24, 2012 | 22.54 | 22.58 | 22.29 | 22.35 | 1,202,815 | +0.14(+0.63%) |
Oct 23, 2012 | 22.22 | 22.31 | 22.07 | 22.21 | 955,723 | -0.56(-2.46%) |
Oct 19, 2012 | 22.97 | 22.99 | 22.68 | 22.77 | 1,551,869 | -0.44(-1.88%) |
Oct 18, 2012 | 23.13 | 23.34 | 23.12 | 23.21 | 866,883 | -0.30(-1.29%) |
Oct 17, 2012 | 23.44 | 23.55 | 23.37 | 23.51 | 900,022 | +0.37(+1.59%) |
Oct 16, 2012 | 22.95 | 23.18 | 22.89 | 23.14 | 2,333,888 | +0.61(+2.71%) |
Oct 15, 2012 | 22.46 | 22.53 | 22.31 | 22.53 | 819,851 | +0.32(+1.45%) |
Oct 12, 2012 | 22.38 | 22.45 | 22.15 | 22.21 | 596,456 | -0.04(-0.20%) |
Oct 11, 2012 | 22.42 | 22.44 | 22.21 | 22.26 | 1,201,851 | -0.08(-0.36%) |
Oct 10, 2012 | 22.30 | 22.53 | 22.21 | 22.34 | 1,286,701 | +0.29(+1.33%) |
Oct 09, 2012 | 22.36 | 22.37 | 21.98 | 22.04 | 1,331,728 | -0.14(-0.63%) |
Oct 08, 2012 | 22.17 | 22.18 | 22.08 | 22.18 | 633,700 | -0.19(-0.86%) |
Oct 05, 2012 | 22.51 | 22.57 | 22.33 | 22.38 | 1,544,196 | +0.29(+1.30%) |
Oct 04, 2012 | 21.93 | 22.11 | 21.88 | 22.09 | 953,292 | +0.23(+1.07%) |
Oct 03, 2012 | 22.04 | 22.05 | 21.80 | 21.85 | 551,474 | -0.27(-1.21%) |
Oct 02, 2012 | 22.25 | 22.26 | 22.07 | 22.12 | 604,183 | +0.10(+0.47%) |
Oct 01, 2012 | 22.17 | 22.31 | 21.97 | 22.02 | 1,129,768 | +0.28(+1.30%) |
Sep 28, 2012 | 22.05 | 22.06 | 21.67 | 21.74 | 1,376,749 | -0.71(-3.18%) |
Sep 27, 2012 | 22.15 | 22.51 | 22.07 | 22.45 | 2,821,434 | +0.11(+0.49%) |
Sep 26, 2012 | 22.41 | 22.47 | 22.26 | 22.34 | 968,555 | -0.37(-1.64%) |
Sep 25, 2012 | 22.90 | 23.05 | 22.71 | 22.71 | 988,368 | -0.38(-1.63%) |
Sep 24, 2012 | 23.06 | 23.13 | 22.98 | 23.09 | 1,044,774 | +0.01(+0.05%) |
Sep 21, 2012 | 23.11 | 23.28 | 23.03 | 23.08 | 2,306,363 | +0.36(+1.57%) |
Sep 20, 2012 | 22.67 | 22.86 | 22.61 | 22.72 | 1,654,135 | -0.41(-1.79%) |
Sep 19, 2012 | 23.11 | 23.19 | 23.02 | 23.14 | 595,614 | +0.11(+0.48%) |
Sep 18, 2012 | 23.01 | 23.06 | 22.90 | 23.03 | 1,136,745 | -0.23(-0.97%) |
Sep 17, 2012 | 23.42 | 23.53 | 23.19 | 23.25 | 797,208 | -0.32(-1.37%) |
Sep 14, 2012 | 23.42 | 23.65 | 23.39 | 23.57 | 2,087,556 | +0.67(+2.92%) |
Sep 13, 2012 | 22.26 | 22.92 | 22.17 | 22.90 | 1,829,969 | +0.71(+3.19%) |
Sep 12, 2012 | 22.27 | 22.27 | 22.09 | 22.20 | 1,661,738 | +0.01(+0.06%) |
Sep 11, 2012 | 21.94 | 22.29 | 21.93 | 22.18 | 1,013,022 | +0.35(+1.61%) |
Sep 10, 2012 | 22.00 | 22.07 | 21.83 | 21.83 | 396,691 | -0.34(-1.52%) |
Sep 07, 2012 | 22.16 | 22.24 | 22.03 | 22.17 | 1,465,407 | +0.61(+2.84%) |
Sep 06, 2012 | 21.10 | 21.61 | 21.08 | 21.56 | 1,405,936 | +0.88(+4.26%) |
Sep 05, 2012 | 20.82 | 20.86 | 20.64 | 20.68 | 1,054,418 | -0.28(-1.35%) |
Sep 04, 2012 | 21.07 | 21.09 | 20.84 | 20.96 | 1,001,860 | -0.27(-1.29%) |
Aug 31, 2012 | 21.22 | 21.43 | 21.00 | 21.23 | 1,521,014 | +0.39(+1.89%) |
Aug 30, 2012 | 20.89 | 20.93 | 20.76 | 20.84 | 504,207 | -0.27(-1.28%) |
Aug 29, 2012 | 21.15 | 21.18 | 21.07 | 21.11 | 485,540 | +0.14(+0.67%) |
Aug 27, 2012 | 21.05 | 21.12 | 20.96 | 20.97 | 410,282 | +0.05(+0.23%) |
Aug 24, 2012 | 20.84 | 21.09 | 20.80 | 20.92 | 1,382,739 | -0.19(-0.89%) |
Aug 23, 2012 | 21.20 | 21.27 | 21.07 | 21.11 | 619,548 | -0.28(-1.33%) |
Aug 22, 2012 | 21.25 | 21.43 | 21.20 | 21.39 | 712,025 | -0.08(-0.36%) |
Aug 21, 2012 | 21.52 | 21.61 | 21.39 | 21.47 | 881,251 | +0.25(+1.16%) |
Aug 20, 2012 | 21.18 | 21.25 | 20.98 | 21.22 | 572,323 | -0.07(-0.34%) |
Aug 17, 2012 | 21.29 | 21.30 | 21.13 | 21.30 | 663,676 | +0.00(+0.02%) |
Aug 16, 2012 | 21.12 | 21.37 | 21.02 | 21.29 | 583,044 | +0.13(+0.59%) |
Aug 15, 2012 | 21.12 | 21.23 | 21.09 | 21.17 | 447,177 | -0.03(-0.16%) |
Aug 14, 2012 | 21.23 | 21.26 | 21.12 | 21.20 | 348,739 | +0.10(+0.48%) |
Aug 13, 2012 | 21.21 | 21.31 | 21.05 | 21.10 | 593,827 | -0.13(-0.63%) |
Aug 10, 2012 | 20.98 | 21.23 | 20.92 | 21.23 | 990,321 | +0.05(+0.25%) |
Aug 09, 2012 | 21.13 | 21.31 | 21.09 | 21.18 | 943,566 | -0.31(-1.43%) |
Aug 08, 2012 | 21.38 | 21.54 | 21.32 | 21.49 | 885,750 | -0.04(-0.20%) |
Aug 07, 2012 | 21.51 | 21.60 | 21.39 | 21.53 | 1,354,864 | +0.44(+2.10%) |
Aug 06, 2012 | 21.10 | 21.25 | 21.03 | 21.09 | 1,299,920 | +0.14(+0.69%) |
Aug 03, 2012 | 20.50 | 21.07 | 20.46 | 20.95 | 3,784,316 | +1.60(+8.26%) |
Aug 02, 2012 | 19.43 | 19.72 | 19.13 | 19.35 | 1,673,412 | -0.52(-2.62%) |