Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 22.78 | 23.01 | 22.21 | 23.01 | 1,647,164 | +0.93(+4.20%) |
Oct 26, 2012 | 22.11 | 22.08 | 22.08 | 22.08 | 646,976 | -0.01(-0.06%) |
Oct 25, 2012 | 22.31 | 22.43 | 21.94 | 22.09 | 1,013,345 | -0.15(-0.66%) |
Oct 24, 2012 | 22.23 | 22.32 | 22.03 | 22.24 | 643,604 | +0.07(+0.30%) |
Oct 23, 2012 | 22.13 | 22.24 | 21.84 | 22.17 | 590,094 | -0.13(-0.60%) |
Oct 19, 2012 | 22.43 | 22.71 | 22.27 | 22.31 | 1,151,755 | -0.15(-0.68%) |
Oct 18, 2012 | 22.62 | 22.65 | 22.43 | 22.46 | 1,105,432 | -0.15(-0.68%) |
Oct 17, 2012 | 22.84 | 22.91 | 22.49 | 22.61 | 789,177 | -0.19(-0.85%) |
Oct 16, 2012 | 22.91 | 23.06 | 22.75 | 22.81 | 645,778 | -0.08(-0.35%) |
Oct 15, 2012 | 22.65 | 22.90 | 22.57 | 22.89 | 648,700 | +0.25(+1.09%) |
Oct 12, 2012 | 22.66 | 22.77 | 22.57 | 22.64 | 713,731 | -0.01(-0.03%) |
Oct 11, 2012 | 22.85 | 22.91 | 22.65 | 22.65 | 721,496 | -0.12(-0.53%) |
Oct 10, 2012 | 22.65 | 22.77 | 22.55 | 22.77 | 808,367 | +0.09(+0.38%) |
Oct 09, 2012 | 22.61 | 22.72 | 22.44 | 22.68 | 1,187,315 | +0.07(+0.29%) |
Oct 08, 2012 | 22.46 | 22.62 | 22.36 | 22.61 | 634,636 | +0.07(+0.30%) |
Oct 05, 2012 | 22.35 | 22.65 | 22.26 | 22.55 | 851,484 | +0.24(+1.08%) |
Oct 04, 2012 | 22.32 | 22.52 | 22.09 | 22.31 | 599,063 | +0.11(+0.48%) |
Oct 03, 2012 | 22.04 | 22.37 | 22.03 | 22.20 | 447,957 | +0.18(+0.82%) |
Oct 02, 2012 | 22.00 | 22.05 | 21.81 | 22.02 | 789,402 | +0.05(+0.24%) |
Oct 01, 2012 | 22.21 | 22.23 | 21.74 | 21.97 | 965,874 | -0.21(-0.96%) |
Sep 28, 2012 | 22.13 | 22.27 | 22.09 | 22.18 | 577,034 | -0.07(-0.33%) |
Sep 27, 2012 | 22.25 | 22.37 | 22.17 | 22.25 | 839,475 | +0.09(+0.39%) |
Sep 26, 2012 | 22.16 | 22.31 | 22.09 | 22.17 | 975,935 | +0.05(+0.21%) |
Sep 25, 2012 | 22.29 | 22.41 | 22.12 | 22.12 | 1,144,062 | -0.07(-0.33%) |
Sep 24, 2012 | 22.09 | 22.34 | 22.02 | 22.19 | 915,373 | -0.01(-0.06%) |
Sep 21, 2012 | 22.43 | 22.45 | 22.20 | 22.21 | 2,244,620 | -0.08(-0.36%) |
Sep 20, 2012 | 22.49 | 22.61 | 22.17 | 22.29 | 1,526,160 | -0.30(-1.33%) |
Sep 19, 2012 | 22.69 | 22.79 | 22.58 | 22.59 | 882,737 | -0.09(-0.41%) |
Sep 18, 2012 | 22.93 | 22.93 | 22.65 | 22.68 | 560,617 | -0.30(-1.31%) |
Sep 17, 2012 | 23.13 | 23.38 | 22.94 | 22.98 | 581,404 | -0.27(-1.18%) |
Sep 14, 2012 | 23.10 | 23.46 | 23.06 | 23.26 | 963,516 | +0.21(+0.90%) |
Sep 13, 2012 | 22.63 | 23.07 | 22.63 | 23.05 | 747,539 | +0.44(+1.95%) |
Sep 12, 2012 | 22.81 | 22.81 | 22.54 | 22.61 | 603,332 | -0.03(-0.15%) |
Sep 11, 2012 | 22.59 | 22.67 | 22.50 | 22.64 | 639,602 | -0.03(-0.15%) |
Sep 10, 2012 | 22.71 | 22.80 | 22.52 | 22.67 | 890,377 | -0.07(-0.29%) |
Sep 07, 2012 | 22.76 | 22.88 | 22.63 | 22.74 | 568,434 | +0.00(+0.00%) |
Sep 06, 2012 | 22.68 | 22.84 | 22.65 | 22.74 | 782,772 | +0.19(+0.82%) |
Sep 05, 2012 | 22.83 | 22.85 | 22.45 | 22.56 | 1,213,895 | -0.14(-0.61%) |
Sep 04, 2012 | 22.70 | 22.80 | 22.50 | 22.69 | 1,019,187 | +0.07(+0.32%) |
Aug 31, 2012 | 22.70 | 22.71 | 22.54 | 22.62 | 1,681,058 | +0.05(+0.21%) |
Aug 30, 2012 | 22.46 | 22.59 | 22.42 | 22.57 | 666,356 | -0.01(-0.03%) |
Aug 29, 2012 | 22.59 | 22.59 | 22.42 | 22.58 | 756,980 | +0.29(+1.28%) |
Aug 27, 2012 | 22.25 | 22.34 | 22.17 | 22.30 | 943,114 | +0.21(+0.93%) |
Aug 24, 2012 | 22.00 | 22.14 | 21.95 | 22.09 | 1,192,922 | +0.08(+0.36%) |
Aug 23, 2012 | 22.07 | 22.22 | 21.92 | 22.01 | 1,034,261 | -0.11(-0.51%) |
Aug 22, 2012 | 22.08 | 22.25 | 22.04 | 22.12 | 917,247 | -0.04(-0.18%) |
Aug 21, 2012 | 22.28 | 22.37 | 22.14 | 22.16 | 2,346,951 | -0.12(-0.54%) |
Aug 20, 2012 | 22.41 | 22.72 | 22.18 | 22.28 | 1,402,438 | -0.01(-0.03%) |
Aug 17, 2012 | 22.38 | 22.44 | 22.24 | 22.29 | 787,221 | -0.14(-0.62%) |
Aug 16, 2012 | 22.25 | 22.46 | 22.10 | 22.43 | 720,344 | +0.11(+0.48%) |
Aug 15, 2012 | 22.06 | 22.34 | 21.97 | 22.32 | 700,354 | +0.31(+1.42%) |
Aug 14, 2012 | 21.91 | 22.11 | 21.91 | 22.01 | 823,881 | +0.15(+0.67%) |
Aug 13, 2012 | 21.87 | 21.97 | 21.81 | 21.87 | 1,216,059 | +0.01(+0.06%) |
Aug 10, 2012 | 21.78 | 21.95 | 21.77 | 21.85 | 544,907 | -0.01(-0.03%) |
Aug 09, 2012 | 21.89 | 22.00 | 21.81 | 21.86 | 895,790 | -0.01(-0.06%) |
Aug 08, 2012 | 21.92 | 22.04 | 21.83 | 21.87 | 887,656 | -0.11(-0.51%) |
Aug 07, 2012 | 22.04 | 22.12 | 21.80 | 21.98 | 691,587 | -0.05(-0.21%) |
Aug 06, 2012 | 22.19 | 22.24 | 21.93 | 22.03 | 1,104,290 | -0.15(-0.69%) |
Aug 03, 2012 | 22.27 | 22.35 | 22.10 | 22.18 | 1,049,583 | +0.12(+0.54%) |
Aug 02, 2012 | 21.64 | 22.08 | 21.61 | 22.06 | 1,124,902 | +0.25(+1.12%) |