Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 20.02 | 20.36 | 19.49 | 19.73 | 11,162,465 | -0.15(-0.78%) |
Oct 26, 2012 | 19.87 | 19.88 | 19.88 | 19.88 | 7,934,866 | +0.04(+0.22%) |
Oct 25, 2012 | 19.93 | 20.01 | 19.77 | 19.84 | 5,706,298 | +0.04(+0.22%) |
Oct 24, 2012 | 20.09 | 20.37 | 19.77 | 19.79 | 6,488,104 | -0.26(-1.32%) |
Oct 23, 2012 | 20.39 | 20.47 | 19.98 | 20.06 | 9,573,497 | -0.90(-4.31%) |
Oct 19, 2012 | 21.31 | 21.37 | 20.85 | 20.96 | 9,761,954 | -0.40(-1.89%) |
Oct 18, 2012 | 21.34 | 21.48 | 21.28 | 21.37 | 7,565,700 | -0.02(-0.10%) |
Oct 17, 2012 | 21.18 | 21.42 | 21.15 | 21.39 | 5,687,158 | +0.27(+1.29%) |
Oct 16, 2012 | 20.73 | 21.16 | 20.71 | 21.12 | 6,723,263 | +0.46(+2.24%) |
Oct 15, 2012 | 20.66 | 20.74 | 20.57 | 20.65 | 6,238,341 | +0.04(+0.18%) |
Oct 12, 2012 | 20.59 | 20.72 | 20.56 | 20.62 | 6,246,214 | +0.01(+0.07%) |
Oct 11, 2012 | 20.73 | 20.73 | 20.54 | 20.60 | 5,395,316 | -0.04(-0.21%) |
Oct 10, 2012 | 20.74 | 20.78 | 20.62 | 20.65 | 4,422,133 | -0.15(-0.74%) |
Oct 09, 2012 | 20.76 | 20.87 | 20.62 | 20.80 | 4,828,965 | -0.01(-0.07%) |
Oct 08, 2012 | 20.73 | 20.87 | 20.67 | 20.82 | 3,267,094 | +0.08(+0.39%) |
Oct 05, 2012 | 20.73 | 20.85 | 20.66 | 20.73 | 4,736,426 | +0.04(+0.21%) |
Oct 04, 2012 | 20.59 | 20.77 | 20.50 | 20.69 | 5,594,017 | +0.14(+0.68%) |
Oct 03, 2012 | 20.54 | 20.65 | 20.34 | 20.55 | 6,515,964 | +0.06(+0.29%) |
Oct 02, 2012 | 20.51 | 20.56 | 20.30 | 20.49 | 4,047,840 | +0.08(+0.40%) |
Oct 01, 2012 | 20.07 | 20.53 | 20.01 | 20.41 | 6,620,674 | +0.43(+2.17%) |
Sep 28, 2012 | 20.24 | 20.25 | 19.92 | 19.98 | 7,490,057 | -0.28(-1.38%) |
Sep 27, 2012 | 20.27 | 20.37 | 20.03 | 20.26 | 5,345,657 | +0.06(+0.29%) |
Sep 26, 2012 | 20.30 | 20.43 | 20.04 | 20.20 | 7,666,035 | -0.13(-0.65%) |
Sep 25, 2012 | 20.25 | 20.43 | 20.18 | 20.33 | 9,150,676 | +0.11(+0.55%) |
Sep 24, 2012 | 19.94 | 20.28 | 19.88 | 20.22 | 6,387,558 | +0.35(+1.78%) |
Sep 21, 2012 | 19.87 | 19.96 | 19.83 | 19.87 | 7,924,232 | +0.01(+0.04%) |
Sep 20, 2012 | 19.89 | 20.04 | 19.84 | 19.86 | 5,702,953 | -0.11(-0.55%) |
Sep 19, 2012 | 20.01 | 20.13 | 19.95 | 19.97 | 5,195,888 | -0.04(-0.22%) |
Sep 18, 2012 | 19.96 | 20.10 | 19.88 | 20.01 | 5,972,147 | +0.02(+0.11%) |
Sep 17, 2012 | 20.00 | 20.28 | 19.93 | 19.99 | 5,852,829 | +0.01(+0.04%) |
Sep 14, 2012 | 20.14 | 20.19 | 19.88 | 19.98 | 5,851,462 | -0.15(-0.73%) |
Sep 13, 2012 | 19.96 | 20.16 | 19.68 | 20.13 | 6,751,970 | +0.15(+0.74%) |
Sep 12, 2012 | 20.15 | 20.25 | 19.93 | 19.98 | 4,238,279 | -0.10(-0.51%) |
Sep 11, 2012 | 20.10 | 20.27 | 20.02 | 20.09 | 5,299,359 | +0.07(+0.33%) |
Sep 10, 2012 | 20.07 | 20.15 | 19.96 | 20.02 | 5,380,829 | -0.04(-0.18%) |
Sep 07, 2012 | 20.12 | 20.22 | 19.96 | 20.06 | 4,490,306 | -0.05(-0.26%) |
Sep 06, 2012 | 19.72 | 20.15 | 19.68 | 20.11 | 7,282,731 | +0.54(+2.74%) |
Sep 05, 2012 | 19.80 | 19.80 | 19.47 | 19.57 | 6,179,074 | -0.18(-0.93%) |
Sep 04, 2012 | 19.70 | 19.83 | 19.55 | 19.76 | 6,475,368 | +0.10(+0.49%) |
Aug 31, 2012 | 19.57 | 19.89 | 19.55 | 19.66 | 6,161,455 | +0.16(+0.83%) |
Aug 30, 2012 | 19.41 | 19.55 | 19.37 | 19.50 | 4,571,694 | -0.04(-0.19%) |
Aug 29, 2012 | 19.48 | 19.59 | 19.42 | 19.54 | 4,200,308 | +0.12(+0.61%) |
Aug 27, 2012 | 19.39 | 19.50 | 19.28 | 19.42 | 4,425,413 | +0.03(+0.15%) |
Aug 24, 2012 | 19.25 | 19.44 | 19.11 | 19.39 | 4,002,772 | +0.12(+0.65%) |
Aug 23, 2012 | 19.29 | 19.35 | 19.21 | 19.26 | 4,056,658 | -0.04(-0.23%) |
Aug 22, 2012 | 19.35 | 19.41 | 19.18 | 19.31 | 4,924,787 | -0.04(-0.19%) |
Aug 21, 2012 | 19.53 | 19.68 | 19.31 | 19.35 | 5,397,997 | -0.14(-0.72%) |
Aug 20, 2012 | 19.22 | 19.52 | 19.15 | 19.48 | 6,322,803 | +0.25(+1.30%) |
Aug 17, 2012 | 19.35 | 19.41 | 19.17 | 19.23 | 6,243,443 | -0.11(-0.57%) |
Aug 16, 2012 | 19.28 | 19.45 | 19.21 | 19.35 | 8,044,703 | +0.05(+0.27%) |
Aug 15, 2012 | 18.93 | 19.36 | 18.86 | 19.29 | 6,401,295 | +0.32(+1.67%) |
Aug 14, 2012 | 19.06 | 19.07 | 18.84 | 18.98 | 5,661,608 | +0.05(+0.25%) |
Aug 13, 2012 | 18.95 | 19.12 | 18.91 | 18.93 | 5,808,169 | -0.01(-0.04%) |
Aug 10, 2012 | 19.26 | 19.30 | 18.80 | 18.94 | 7,904,884 | -0.39(-2.00%) |
Aug 09, 2012 | 19.32 | 19.37 | 19.11 | 19.32 | 7,543,565 | -0.01(-0.04%) |
Aug 08, 2012 | 18.75 | 19.35 | 18.74 | 19.33 | 10,514,989 | +0.56(+3.00%) |
Aug 07, 2012 | 18.76 | 18.91 | 18.70 | 18.77 | 9,693,935 | +0.06(+0.31%) |
Aug 06, 2012 | 18.72 | 18.83 | 18.59 | 18.71 | 6,997,356 | +0.07(+0.35%) |
Aug 03, 2012 | 18.51 | 18.69 | 18.50 | 18.65 | 7,618,896 | +0.30(+1.63%) |
Aug 02, 2012 | 18.57 | 18.70 | 18.27 | 18.35 | 11,145,687 | -0.40(-2.14%) |