Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 21.50 | 23.46 | 21.35 | 23.31 | 1,078,007 | +0.53(+2.33%) |
Oct 26, 2012 | 23.87 | 22.78 | 22.78 | 22.78 | 329,600 | -1.02(-4.29%) |
Oct 25, 2012 | 23.91 | 24.01 | 23.40 | 23.80 | 178,768 | +0.10(+0.42%) |
Oct 24, 2012 | 23.70 | 23.90 | 23.34 | 23.70 | 108,605 | +0.28(+1.20%) |
Oct 23, 2012 | 23.47 | 23.69 | 23.04 | 23.42 | 310,086 | -1.08(-4.41%) |
Oct 19, 2012 | 25.05 | 25.12 | 23.79 | 24.50 | 228,012 | -0.73(-2.89%) |
Oct 18, 2012 | 25.21 | 25.34 | 24.68 | 25.23 | 211,232 | -0.13(-0.51%) |
Oct 17, 2012 | 25.32 | 25.60 | 25.25 | 25.36 | 184,097 | +0.02(+0.08%) |
Oct 16, 2012 | 25.28 | 25.54 | 25.00 | 25.34 | 286,551 | +0.34(+1.36%) |
Oct 15, 2012 | 25.21 | 25.32 | 24.81 | 25.00 | 261,855 | +0.28(+1.13%) |
Oct 12, 2012 | 24.89 | 25.31 | 24.49 | 24.72 | 197,648 | -0.24(-0.96%) |
Oct 11, 2012 | 25.14 | 25.46 | 24.61 | 24.96 | 233,359 | +0.22(+0.89%) |
Oct 10, 2012 | 25.10 | 25.10 | 24.62 | 24.74 | 247,103 | -0.24(-0.95%) |
Oct 09, 2012 | 25.32 | 25.97 | 24.90 | 24.98 | 1,091,196 | +0.15(+0.59%) |
Oct 08, 2012 | 24.93 | 25.49 | 24.55 | 24.83 | 230,577 | +0.02(+0.08%) |
Oct 05, 2012 | 25.40 | 25.61 | 24.68 | 24.81 | 452,381 | -0.37(-1.47%) |
Oct 04, 2012 | 25.65 | 25.65 | 24.75 | 25.18 | 179,866 | -0.32(-1.25%) |
Oct 03, 2012 | 24.93 | 26.20 | 24.40 | 25.50 | 459,370 | +0.21(+0.83%) |
Oct 02, 2012 | 25.36 | 25.70 | 24.49 | 25.29 | 373,515 | +0.29(+1.16%) |
Oct 01, 2012 | 26.66 | 26.88 | 24.92 | 25.00 | 316,984 | -1.52(-5.73%) |
Sep 28, 2012 | 25.04 | 26.75 | 25.02 | 26.52 | 431,518 | +1.20(+4.74%) |
Sep 27, 2012 | 24.52 | 25.38 | 24.10 | 25.32 | 281,044 | +1.28(+5.32%) |
Sep 26, 2012 | 25.37 | 25.41 | 23.50 | 24.04 | 680,239 | -1.37(-5.39%) |
Sep 25, 2012 | 26.10 | 26.10 | 25.17 | 25.41 | 401,965 | -0.52(-2.01%) |
Sep 24, 2012 | 26.39 | 26.40 | 25.73 | 25.93 | 244,904 | -0.48(-1.82%) |
Sep 21, 2012 | 26.64 | 27.00 | 26.33 | 26.41 | 106,905 | -0.03(-0.11%) |
Sep 20, 2012 | 25.99 | 26.55 | 25.75 | 26.44 | 201,907 | +0.26(+0.99%) |
Sep 19, 2012 | 25.73 | 26.27 | 25.61 | 26.18 | 140,977 | +0.35(+1.36%) |
Sep 18, 2012 | 27.15 | 27.15 | 24.94 | 25.83 | 1,037,619 | -1.16(-4.30%) |
Sep 17, 2012 | 27.44 | 27.45 | 26.92 | 26.99 | 222,702 | -0.52(-1.89%) |
Sep 14, 2012 | 27.64 | 28.40 | 27.30 | 27.51 | 618,361 | -0.09(-0.33%) |
Sep 13, 2012 | 27.53 | 27.85 | 26.88 | 27.60 | 491,267 | +0.02(+0.07%) |
Sep 12, 2012 | 27.50 | 27.88 | 27.33 | 27.58 | 330,529 | +0.06(+0.22%) |
Sep 11, 2012 | 27.74 | 27.87 | 27.34 | 27.52 | 311,851 | -0.17(-0.61%) |
Sep 10, 2012 | 27.27 | 29.05 | 27.24 | 27.69 | 1,376,824 | +0.20(+0.73%) |
Sep 07, 2012 | 26.92 | 28.00 | 26.56 | 27.49 | 514,163 | +0.43(+1.59%) |
Sep 06, 2012 | 26.24 | 27.14 | 26.10 | 27.06 | 233,887 | +0.97(+3.72%) |
Sep 05, 2012 | 26.68 | 26.81 | 25.91 | 26.09 | 215,581 | -0.60(-2.25%) |
Sep 04, 2012 | 26.52 | 27.10 | 26.13 | 26.69 | 635,354 | +0.27(+1.02%) |
Aug 31, 2012 | 25.73 | 26.50 | 25.08 | 26.42 | 442,166 | +1.04(+4.10%) |
Aug 30, 2012 | 25.91 | 26.11 | 24.60 | 25.38 | 339,218 | -0.42(-1.63%) |
Aug 29, 2012 | 26.49 | 26.49 | 25.53 | 25.80 | 320,320 | -0.38(-1.45%) |
Aug 27, 2012 | 27.34 | 27.34 | 26.16 | 26.18 | 365,448 | -0.93(-3.43%) |
Aug 24, 2012 | 26.73 | 27.70 | 26.72 | 27.11 | 314,348 | +0.07(+0.26%) |
Aug 23, 2012 | 27.40 | 27.52 | 27.00 | 27.04 | 313,387 | -0.54(-1.96%) |
Aug 22, 2012 | 27.49 | 27.72 | 27.22 | 27.58 | 299,017 | -0.14(-0.51%) |
Aug 21, 2012 | 27.24 | 27.95 | 27.02 | 27.72 | 373,228 | +0.51(+1.87%) |
Aug 20, 2012 | 27.11 | 27.53 | 27.02 | 27.21 | 322,611 | -0.19(-0.69%) |
Aug 17, 2012 | 27.22 | 28.08 | 27.10 | 27.40 | 654,112 | +0.15(+0.55%) |
Aug 16, 2012 | 26.25 | 27.42 | 26.22 | 27.25 | 504,261 | +1.13(+4.33%) |
Aug 15, 2012 | 25.94 | 26.24 | 25.89 | 26.12 | 241,098 | +0.07(+0.27%) |
Aug 14, 2012 | 26.00 | 26.32 | 25.62 | 26.05 | 351,828 | +0.10(+0.39%) |
Aug 13, 2012 | 25.70 | 26.06 | 25.38 | 25.95 | 431,386 | -0.01(-0.04%) |
Aug 10, 2012 | 26.00 | 26.50 | 25.54 | 25.96 | 327,841 | -0.28(-1.07%) |
Aug 09, 2012 | 24.75 | 26.70 | 24.72 | 26.24 | 805,622 | +1.44(+5.81%) |
Aug 08, 2012 | 22.87 | 25.26 | 22.81 | 24.80 | 761,543 | +2.00(+8.77%) |
Aug 07, 2012 | 22.32 | 23.34 | 22.32 | 22.80 | 312,417 | +0.53(+2.38%) |
Aug 06, 2012 | 22.33 | 22.60 | 21.92 | 22.27 | 355,988 | +0.15(+0.68%) |
Aug 03, 2012 | 21.80 | 22.14 | 21.18 | 22.12 | 436,284 | +0.80(+3.75%) |
Aug 02, 2012 | 23.12 | 23.25 | 20.75 | 21.32 | 1,149,858 | -2.40(-10.12%) |