Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 23.02 | 23.09 | 22.87 | 22.95 | 58,686 | +0.03(+0.11%) |
Oct 26, 2012 | 22.92 | 22.92 | 22.92 | 0 | +0.01(+0.06%) | |
Oct 25, 2012 | 22.98 | 22.98 | 22.83 | 22.91 | 22,997 | +0.09(+0.39%) |
Oct 24, 2012 | 22.90 | 22.94 | 22.78 | 22.82 | 14,784 | -0.02(-0.08%) |
Oct 23, 2012 | 22.88 | 22.91 | 22.71 | 22.84 | 46,771 | -0.27(-1.16%) |
Oct 19, 2012 | 23.25 | 23.26 | 23.04 | 23.11 | 20,275 | -0.22(-0.95%) |
Oct 18, 2012 | 23.28 | 23.40 | 23.23 | 23.33 | 47,161 | -0.09(-0.40%) |
Oct 17, 2012 | 23.25 | 23.45 | 23.22 | 23.42 | 44,923 | +0.31(+1.33%) |
Oct 16, 2012 | 23.00 | 23.13 | 23.00 | 23.11 | 26,440 | +0.23(+1.01%) |
Oct 15, 2012 | 22.78 | 22.91 | 22.73 | 22.88 | 43,159 | +0.13(+0.56%) |
Oct 12, 2012 | 22.79 | 22.89 | 22.73 | 22.75 | 29,758 | -0.03(-0.11%) |
Oct 11, 2012 | 22.86 | 22.94 | 22.77 | 22.78 | 28,706 | +0.08(+0.35%) |
Oct 10, 2012 | 22.75 | 22.79 | 22.67 | 22.70 | 24,934 | -0.09(-0.40%) |
Oct 09, 2012 | 22.91 | 22.95 | 22.75 | 22.79 | 58,778 | -0.17(-0.75%) |
Oct 08, 2012 | 22.96 | 23.02 | 22.86 | 22.96 | 17,927 | -0.10(-0.44%) |
Oct 06, 2012 | 23.24 | 23.29 | 23.04 | 23.07 | 35,454 | +0.00(+0.00%) |
Oct 05, 2012 | 23.24 | 23.29 | 23.04 | 23.07 | 35,454 | +0.01(+0.03%) |
Oct 04, 2012 | 22.88 | 23.08 | 22.88 | 23.06 | 48,798 | +0.21(+0.93%) |
Oct 03, 2012 | 22.84 | 22.89 | 22.75 | 22.85 | 88,105 | +0.04(+0.17%) |
Oct 02, 2012 | 22.86 | 22.87 | 22.70 | 22.81 | 35,344 | +0.08(+0.37%) |
Oct 01, 2012 | 22.74 | 22.90 | 22.67 | 22.73 | 78,706 | +0.14(+0.62%) |
Sep 28, 2012 | 22.68 | 22.68 | 22.53 | 22.59 | 20,641 | -0.26(-1.12%) |
Sep 27, 2012 | 22.79 | 22.88 | 22.66 | 22.84 | 37,497 | +0.23(+1.02%) |
Sep 26, 2012 | 22.63 | 22.72 | 22.59 | 22.61 | 71,427 | -0.14(-0.62%) |
Sep 25, 2012 | 22.93 | 23.04 | 22.75 | 22.75 | 23,901 | -0.20(-0.87%) |
Sep 24, 2012 | 22.79 | 22.98 | 22.79 | 22.95 | 22,091 | -0.03(-0.11%) |
Sep 21, 2012 | 23.05 | 23.05 | 22.95 | 22.98 | 65,723 | +0.06(+0.28%) |
Sep 20, 2012 | 22.79 | 22.93 | 22.76 | 22.91 | 64,687 | +0.00(+0.00%) |
Sep 19, 2012 | 22.88 | 22.96 | 22.87 | 22.91 | 29,360 | +0.06(+0.28%) |
Sep 18, 2012 | 22.82 | 22.91 | 22.80 | 22.85 | 33,816 | -0.12(-0.53%) |
Sep 17, 2012 | 23.00 | 23.04 | 22.91 | 22.97 | 29,177 | -0.13(-0.55%) |
Sep 14, 2012 | 23.10 | 23.23 | 23.01 | 23.10 | 43,418 | +0.06(+0.28%) |
Sep 13, 2012 | 22.70 | 23.06 | 22.63 | 23.04 | 657,987 | +0.35(+1.52%) |
Sep 12, 2012 | 22.73 | 22.75 | 22.64 | 22.69 | 29,728 | +0.11(+0.48%) |
Sep 11, 2012 | 22.56 | 22.69 | 22.56 | 22.58 | 192,359 | +0.15(+0.69%) |
Sep 10, 2012 | 22.55 | 22.61 | 22.41 | 22.43 | 206,675 | -0.16(-0.71%) |
Sep 07, 2012 | 22.53 | 22.61 | 22.51 | 22.59 | 71,562 | +0.22(+0.97%) |
Sep 06, 2012 | 22.06 | 22.39 | 22.06 | 22.37 | 43,710 | +0.44(+1.99%) |
Sep 05, 2012 | 22.03 | 22.03 | 21.92 | 21.93 | 63,388 | -0.12(-0.55%) |
Sep 04, 2012 | 22.08 | 22.10 | 21.95 | 22.05 | 245,257 | -0.02(-0.09%) |
Aug 31, 2012 | 22.09 | 22.12 | 21.97 | 22.07 | 45,610 | +0.13(+0.61%) |
Aug 30, 2012 | 22.09 | 22.09 | 21.92 | 21.94 | 43,693 | -0.19(-0.87%) |
Aug 29, 2012 | 22.14 | 22.18 | 22.10 | 22.13 | 42,949 | -0.03(-0.12%) |
Aug 27, 2012 | 22.19 | 22.26 | 22.16 | 22.16 | 85,868 | -0.09(-0.40%) |
Aug 24, 2012 | 22.07 | 22.27 | 22.07 | 22.25 | 71,560 | +0.17(+0.78%) |
Aug 23, 2012 | 22.18 | 22.18 | 22.04 | 22.07 | 62,006 | -0.23(-1.03%) |
Aug 22, 2012 | 22.22 | 22.31 | 22.14 | 22.30 | 28,730 | +0.05(+0.23%) |
Aug 21, 2012 | 22.32 | 22.41 | 22.20 | 22.25 | 17,048 | +0.04(+0.17%) |
Aug 20, 2012 | 22.14 | 22.25 | 22.10 | 22.22 | 81,308 | -0.01(-0.06%) |
Aug 17, 2012 | 22.23 | 22.32 | 22.15 | 22.23 | 17,360 | +0.03(+0.14%) |
Aug 16, 2012 | 22.12 | 22.26 | 22.09 | 22.20 | 46,242 | +0.18(+0.82%) |
Aug 15, 2012 | 21.99 | 22.05 | 21.98 | 22.02 | 22,398 | +0.02(+0.09%) |
Aug 14, 2012 | 22.05 | 22.06 | 21.96 | 22.00 | 41,363 | +0.06(+0.29%) |
Aug 13, 2012 | 22.02 | 22.02 | 21.88 | 21.93 | 92,248 | -0.10(-0.47%) |
Aug 11, 2012 | 21.84 | 22.04 | 21.84 | 22.04 | 35,980 | +0.00(+0.00%) |
Aug 10, 2012 | 21.84 | 22.04 | 21.84 | 22.04 | 35,980 | +0.01(+0.03%) |
Aug 09, 2012 | 21.94 | 22.08 | 21.94 | 22.03 | 27,790 | -0.04(-0.17%) |
Aug 08, 2012 | 22.03 | 22.15 | 22.03 | 22.07 | 190,719 | -0.17(-0.78%) |
Aug 07, 2012 | 22.32 | 22.40 | 22.24 | 22.24 | 77,976 | +0.08(+0.38%) |
Aug 06, 2012 | 22.13 | 22.23 | 22.09 | 22.16 | 35,437 | +0.08(+0.35%) |
Aug 03, 2012 | 21.98 | 22.11 | 21.96 | 22.08 | 29,811 | +0.51(+2.38%) |
Aug 02, 2012 | 21.67 | 21.77 | 21.48 | 21.57 | 53,723 | -0.37(-1.69%) |