Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 21.32 | 21.74 | 20.93 | 21.71 | 243,304 | +0.49(+2.30%) |
Oct 26, 2012 | 20.53 | 21.22 | 21.22 | 21.22 | 177,269 | +0.78(+3.82%) |
Oct 25, 2012 | 20.33 | 20.46 | 20.10 | 20.44 | 113,155 | +0.19(+0.93%) |
Oct 24, 2012 | 20.07 | 20.74 | 20.07 | 20.25 | 598,412 | +0.45(+2.27%) |
Oct 23, 2012 | 19.87 | 19.93 | 19.42 | 19.80 | 205,443 | -0.41(-2.00%) |
Oct 19, 2012 | 20.71 | 20.91 | 20.20 | 20.20 | 180,920 | -0.52(-2.50%) |
Oct 18, 2012 | 20.95 | 21.05 | 20.67 | 20.72 | 247,893 | -0.27(-1.29%) |
Oct 17, 2012 | 20.76 | 21.10 | 20.56 | 20.99 | 193,564 | +0.23(+1.08%) |
Oct 16, 2012 | 20.69 | 20.80 | 20.50 | 20.77 | 161,418 | +0.16(+0.76%) |
Oct 15, 2012 | 20.63 | 20.65 | 20.41 | 20.61 | 147,175 | -0.05(-0.25%) |
Oct 12, 2012 | 20.98 | 20.98 | 20.59 | 20.66 | 199,188 | -0.32(-1.50%) |
Oct 11, 2012 | 20.99 | 21.08 | 20.74 | 20.98 | 203,236 | +0.06(+0.29%) |
Oct 10, 2012 | 21.11 | 21.11 | 20.83 | 20.92 | 171,689 | -0.14(-0.68%) |
Oct 09, 2012 | 21.23 | 21.32 | 20.97 | 21.06 | 205,910 | -0.20(-0.95%) |
Oct 08, 2012 | 21.23 | 21.46 | 21.23 | 21.26 | 140,324 | -0.05(-0.21%) |
Oct 05, 2012 | 21.80 | 21.80 | 21.27 | 21.31 | 269,998 | -0.23(-1.05%) |
Oct 04, 2012 | 21.62 | 21.65 | 21.41 | 21.53 | 243,676 | -0.02(-0.10%) |
Oct 03, 2012 | 21.75 | 21.80 | 21.29 | 21.56 | 385,267 | -0.17(-0.79%) |
Oct 02, 2012 | 21.53 | 22.04 | 21.39 | 21.73 | 225,228 | +0.20(+0.94%) |
Oct 01, 2012 | 22.21 | 22.25 | 20.88 | 21.53 | 1,014,098 | -0.63(-2.84%) |
Sep 28, 2012 | 22.26 | 22.31 | 21.97 | 22.16 | 176,414 | -0.17(-0.74%) |
Sep 27, 2012 | 22.40 | 22.54 | 22.07 | 22.32 | 193,126 | -0.05(-0.20%) |
Sep 26, 2012 | 22.38 | 22.51 | 21.93 | 22.37 | 232,507 | -0.02(-0.07%) |
Sep 25, 2012 | 21.98 | 22.89 | 21.81 | 22.38 | 684,285 | +0.41(+1.88%) |
Sep 24, 2012 | 22.16 | 22.16 | 21.65 | 21.97 | 125,407 | -0.19(-0.85%) |
Sep 21, 2012 | 22.41 | 22.41 | 21.61 | 22.16 | 449,671 | -0.12(-0.54%) |
Sep 20, 2012 | 21.97 | 22.34 | 21.42 | 22.28 | 269,986 | +0.17(+0.78%) |
Sep 19, 2012 | 22.22 | 22.28 | 22.00 | 22.10 | 127,780 | -0.12(-0.54%) |
Sep 18, 2012 | 22.36 | 22.40 | 21.88 | 22.22 | 186,054 | -0.20(-0.90%) |
Sep 17, 2012 | 22.88 | 22.90 | 22.34 | 22.43 | 137,369 | -0.49(-2.13%) |
Sep 14, 2012 | 22.74 | 23.24 | 22.74 | 22.91 | 203,899 | +0.19(+0.83%) |
Sep 13, 2012 | 22.59 | 23.12 | 22.43 | 22.73 | 352,384 | +0.08(+0.36%) |
Sep 12, 2012 | 22.58 | 22.70 | 22.00 | 22.64 | 90,643 | +0.06(+0.27%) |
Sep 11, 2012 | 22.62 | 22.76 | 22.37 | 22.58 | 100,152 | -0.01(-0.07%) |
Sep 10, 2012 | 22.41 | 22.80 | 22.34 | 22.60 | 175,309 | +0.11(+0.50%) |
Sep 07, 2012 | 22.68 | 22.82 | 22.43 | 22.49 | 234,977 | -0.19(-0.83%) |
Sep 06, 2012 | 22.37 | 22.85 | 22.37 | 22.67 | 247,238 | +0.38(+1.68%) |
Sep 05, 2012 | 22.13 | 22.45 | 21.93 | 22.30 | 217,183 | +0.07(+0.34%) |
Sep 04, 2012 | 22.16 | 22.32 | 21.93 | 22.22 | 208,727 | +0.00(+0.00%) |
Aug 31, 2012 | 22.19 | 22.35 | 21.86 | 22.22 | 221,883 | +0.14(+0.61%) |
Aug 30, 2012 | 22.15 | 22.29 | 22.03 | 22.09 | 107,436 | -0.12(-0.54%) |
Aug 29, 2012 | 22.46 | 22.59 | 22.17 | 22.21 | 98,135 | +0.02(+0.10%) |
Aug 27, 2012 | 22.48 | 22.53 | 22.12 | 22.19 | 392,166 | -0.32(-1.40%) |
Aug 24, 2012 | 22.50 | 22.63 | 22.43 | 22.50 | 177,516 | +0.00(+0.00%) |
Aug 23, 2012 | 22.43 | 22.66 | 22.42 | 22.50 | 253,216 | +0.00(+0.00%) |
Aug 22, 2012 | 22.54 | 22.71 | 22.42 | 22.50 | 135,891 | -0.05(-0.20%) |
Aug 21, 2012 | 22.59 | 23.03 | 22.43 | 22.55 | 287,533 | -0.09(-0.40%) |
Aug 20, 2012 | 22.49 | 22.67 | 22.12 | 22.64 | 173,457 | +0.07(+0.30%) |
Aug 17, 2012 | 22.50 | 22.67 | 22.32 | 22.57 | 184,657 | -0.13(-0.59%) |
Aug 16, 2012 | 21.98 | 22.76 | 21.87 | 22.70 | 248,733 | +0.74(+3.38%) |
Aug 15, 2012 | 22.94 | 23.10 | 21.81 | 21.96 | 315,817 | -1.05(-4.56%) |
Aug 14, 2012 | 23.39 | 23.63 | 22.91 | 23.01 | 178,662 | -0.33(-1.41%) |
Aug 13, 2012 | 23.55 | 23.91 | 22.73 | 23.34 | 265,114 | -0.29(-1.24%) |
Aug 10, 2012 | 23.74 | 23.84 | 23.45 | 23.63 | 205,991 | -0.20(-0.85%) |
Aug 09, 2012 | 23.93 | 24.24 | 23.73 | 23.84 | 320,174 | -0.15(-0.63%) |
Aug 08, 2012 | 23.96 | 24.22 | 23.63 | 23.99 | 366,474 | -0.04(-0.19%) |
Aug 07, 2012 | 24.14 | 24.22 | 23.69 | 24.03 | 320,061 | -0.05(-0.19%) |
Aug 06, 2012 | 24.07 | 24.41 | 23.76 | 24.08 | 310,667 | -0.02(-0.06%) |
Aug 03, 2012 | 24.48 | 25.13 | 23.63 | 24.09 | 460,828 | -0.29(-1.17%) |
Aug 02, 2012 | 23.99 | 24.53 | 23.72 | 24.38 | 275,170 | +0.33(+1.37%) |