Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 21.53 | 21.57 | 21.17 | 21.37 | 14,694,646 | -0.04(-0.19%) |
Oct 26, 2012 | 21.28 | 21.41 | 21.41 | 21.41 | 21,330,740 | +0.10(+0.49%) |
Oct 25, 2012 | 21.48 | 21.57 | 21.24 | 21.31 | 14,769,378 | -0.05(-0.23%) |
Oct 24, 2012 | 21.54 | 21.54 | 21.29 | 21.36 | 13,375,566 | -0.12(-0.56%) |
Oct 23, 2012 | 21.55 | 21.69 | 21.37 | 21.48 | 13,981,028 | -0.27(-1.22%) |
Oct 19, 2012 | 22.06 | 22.09 | 21.67 | 21.74 | 20,429,822 | -0.33(-1.49%) |
Oct 18, 2012 | 22.14 | 22.19 | 22.03 | 22.07 | 10,873,854 | -0.03(-0.11%) |
Oct 17, 2012 | 21.77 | 22.14 | 21.77 | 22.10 | 14,167,117 | +0.23(+1.03%) |
Oct 16, 2012 | 22.11 | 22.14 | 21.70 | 21.87 | 20,308,474 | -0.04(-0.18%) |
Oct 15, 2012 | 22.12 | 22.14 | 21.89 | 21.91 | 16,017,999 | +0.00(+0.00%) |
Oct 12, 2012 | 22.03 | 22.06 | 21.86 | 21.91 | 14,978,142 | -0.02(-0.07%) |
Oct 11, 2012 | 21.98 | 22.07 | 21.86 | 21.93 | 17,093,536 | -0.01(-0.04%) |
Oct 10, 2012 | 22.16 | 22.16 | 21.82 | 21.94 | 30,650,074 | -0.09(-0.40%) |
Oct 09, 2012 | 22.18 | 22.24 | 21.96 | 22.03 | 20,846,674 | -0.15(-0.69%) |
Oct 08, 2012 | 22.42 | 22.46 | 22.12 | 22.18 | 21,568,968 | -0.21(-0.93%) |
Oct 05, 2012 | 22.74 | 22.84 | 22.33 | 22.39 | 21,822,366 | -0.20(-0.89%) |
Oct 04, 2012 | 22.44 | 22.71 | 22.44 | 22.59 | 20,965,164 | +0.19(+0.83%) |
Oct 03, 2012 | 22.69 | 22.77 | 22.32 | 22.40 | 47,079,096 | -0.14(-0.64%) |
Oct 02, 2012 | 22.88 | 22.93 | 22.05 | 22.55 | 39,070,640 | +0.13(+0.57%) |
Oct 01, 2012 | 21.89 | 22.53 | 21.33 | 22.42 | 11,059,612 | +1.07(+5.03%) |
Sep 28, 2012 | 21.43 | 21.58 | 21.03 | 21.35 | 6,261,062 | +0.09(+0.44%) |
Sep 27, 2012 | 21.34 | 21.69 | 20.97 | 21.25 | 5,347,437 | +0.08(+0.38%) |
Sep 26, 2012 | 21.37 | 21.55 | 21.09 | 21.17 | 5,853,114 | -0.06(-0.27%) |
Sep 25, 2012 | 21.15 | 21.65 | 21.15 | 21.23 | 2,569,172 | -0.02(-0.11%) |
Sep 24, 2012 | 21.58 | 21.58 | 21.01 | 21.25 | 6,010,647 | -0.17(-0.79%) |
Sep 21, 2012 | 21.62 | 21.76 | 21.21 | 21.42 | 13,990,322 | +0.24(+1.14%) |
Sep 20, 2012 | 20.89 | 21.27 | 20.49 | 21.18 | 15,905,064 | +0.56(+2.69%) |
Sep 19, 2012 | 20.93 | 20.93 | 20.34 | 20.63 | 11,273,809 | +0.23(+1.14%) |
Sep 18, 2012 | 20.09 | 20.46 | 19.58 | 20.39 | 5,721,750 | +0.49(+2.47%) |