Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 20.69 | 20.80 | 20.44 | 20.47 | 10,486,269 | -0.08(-0.39%) |
Oct 26, 2012 | 20.55 | 20.55 | 20.55 | 0 | -0.03(-0.15%) | |
Oct 25, 2012 | 20.77 | 20.82 | 20.46 | 20.58 | 11,922,912 | -0.01(-0.05%) |
Oct 24, 2012 | 21.40 | 21.42 | 20.50 | 20.59 | 15,084,687 | -0.72(-3.38%) |
Oct 23, 2012 | 20.97 | 21.47 | 20.97 | 21.31 | 9,128,251 | +0.21(+1.00%) |
Oct 19, 2012 | 21.30 | 21.37 | 21.02 | 21.10 | 9,721,627 | -0.26(-1.22%) |
Oct 18, 2012 | 21.07 | 21.45 | 21.01 | 21.36 | 15,030,455 | +0.17(+0.80%) |
Oct 17, 2012 | 21.00 | 21.41 | 20.59 | 21.19 | 20,866,510 | -0.44(-2.03%) |
Oct 16, 2012 | 21.55 | 21.76 | 21.45 | 21.63 | 9,440,348 | +0.18(+0.84%) |
Oct 15, 2012 | 21.36 | 21.48 | 21.17 | 21.45 | 5,290,619 | +0.14(+0.66%) |
Oct 12, 2012 | 21.24 | 21.45 | 21.07 | 21.31 | 5,063,083 | +0.15(+0.71%) |
Oct 11, 2012 | 21.27 | 21.38 | 21.16 | 21.16 | 5,324,610 | +0.07(+0.33%) |
Oct 10, 2012 | 21.28 | 21.35 | 20.92 | 21.09 | 7,862,644 | -0.12(-0.57%) |
Oct 09, 2012 | 21.54 | 21.72 | 21.17 | 21.21 | 7,733,171 | -0.40(-1.85%) |
Oct 08, 2012 | 21.35 | 21.72 | 21.30 | 21.61 | 5,847,534 | +0.19(+0.89%) |
Oct 06, 2012 | 21.41 | 21.58 | 21.35 | 21.42 | 4,697,465 | +0.00(+0.00%) |
Oct 05, 2012 | 21.41 | 21.58 | 21.35 | 21.42 | 4,697,465 | +0.13(+0.61%) |
Oct 04, 2012 | 21.34 | 21.47 | 21.21 | 21.29 | 5,979,982 | +0.11(+0.52%) |
Oct 03, 2012 | 20.90 | 21.22 | 20.80 | 21.18 | 10,148,798 | +0.48(+2.32%) |
Oct 02, 2012 | 20.92 | 21.02 | 20.65 | 20.70 | 9,344,208 | -0.11(-0.53%) |
Oct 01, 2012 | 20.80 | 21.00 | 20.75 | 20.81 | 7,058,600 | +0.06(+0.29%) |
Sep 28, 2012 | 21.00 | 21.00 | 20.65 | 20.75 | 10,742,337 | -0.36(-1.71%) |
Sep 27, 2012 | 21.16 | 21.24 | 20.95 | 21.11 | 4,491,176 | +0.11(+0.52%) |
Sep 26, 2012 | 21.07 | 21.15 | 20.93 | 21.00 | 6,971,213 | -0.17(-0.80%) |
Sep 25, 2012 | 21.45 | 21.62 | 21.09 | 21.17 | 9,699,225 | -0.19(-0.89%) |
Sep 24, 2012 | 21.00 | 21.47 | 20.88 | 21.36 | 11,288,419 | +0.23(+1.09%) |
Sep 21, 2012 | 21.72 | 21.73 | 21.11 | 21.13 | 13,705,602 | -0.36(-1.68%) |
Sep 20, 2012 | 21.73 | 22.20 | 21.37 | 21.49 | 26,113,302 | -1.30(-5.70%) |
Sep 19, 2012 | 22.63 | 22.85 | 22.51 | 22.79 | 6,806,253 | -0.22(-0.96%) |
Sep 18, 2012 | 23.13 | 23.15 | 22.80 | 23.01 | 5,005,792 | -0.25(-1.07%) |
Sep 17, 2012 | 23.13 | 23.29 | 23.00 | 23.26 | 6,359,470 | +0.10(+0.43%) |
Sep 14, 2012 | 23.12 | 23.29 | 23.07 | 23.16 | 7,106,289 | +0.12(+0.52%) |
Sep 13, 2012 | 22.82 | 23.10 | 22.59 | 23.04 | 7,981,942 | +0.20(+0.88%) |
Sep 12, 2012 | 22.79 | 22.86 | 22.52 | 22.84 | 5,191,554 | +0.18(+0.79%) |
Sep 11, 2012 | 22.33 | 22.75 | 22.31 | 22.66 | 4,380,302 | +0.38(+1.71%) |
Sep 10, 2012 | 22.25 | 22.49 | 22.16 | 22.28 | 4,699,644 | -0.03(-0.13%) |
Sep 07, 2012 | 22.05 | 22.31 | 21.94 | 22.31 | 7,638,807 | +0.25(+1.13%) |
Sep 06, 2012 | 21.50 | 22.09 | 21.48 | 22.06 | 7,538,920 | +0.66(+3.08%) |
Sep 05, 2012 | 21.71 | 21.74 | 21.32 | 21.40 | 8,373,844 | -0.33(-1.52%) |
Sep 04, 2012 | 22.15 | 22.22 | 21.66 | 21.73 | 9,511,814 | -0.73(-3.25%) |
Aug 31, 2012 | 22.54 | 22.65 | 22.37 | 22.46 | 4,446,143 | +0.05(+0.22%) |
Aug 30, 2012 | 22.51 | 22.51 | 22.32 | 22.41 | 3,504,140 | -0.19(-0.84%) |
Aug 29, 2012 | 22.73 | 22.73 | 22.44 | 22.60 | 3,867,740 | -0.18(-0.79%) |
Aug 27, 2012 | 23.02 | 23.09 | 22.76 | 22.78 | 4,585,373 | -0.21(-0.91%) |
Aug 24, 2012 | 22.79 | 23.02 | 22.76 | 22.99 | 3,351,925 | +0.15(+0.66%) |
Aug 23, 2012 | 23.14 | 23.18 | 22.75 | 22.84 | 4,906,633 | -0.38(-1.64%) |
Aug 22, 2012 | 23.24 | 23.30 | 23.09 | 23.22 | 3,655,646 | -0.04(-0.17%) |
Aug 21, 2012 | 23.39 | 23.49 | 23.21 | 23.26 | 5,547,770 | -0.13(-0.56%) |
Aug 20, 2012 | 23.41 | 23.45 | 23.28 | 23.39 | 5,052,601 | +0.00(+0.00%) |
Aug 17, 2012 | 23.25 | 23.40 | 23.18 | 23.39 | 5,233,917 | +0.20(+0.86%) |
Aug 16, 2012 | 23.02 | 23.27 | 22.98 | 23.19 | 7,389,020 | +0.19(+0.83%) |
Aug 15, 2012 | 22.93 | 23.22 | 22.85 | 23.00 | 5,159,021 | +0.04(+0.17%) |
Aug 14, 2012 | 23.04 | 23.08 | 22.88 | 22.96 | 4,847,607 | +0.08(+0.35%) |
Aug 13, 2012 | 22.98 | 23.01 | 22.79 | 22.88 | 5,220,287 | -0.10(-0.44%) |
Aug 11, 2012 | 22.58 | 23.00 | 22.46 | 22.98 | 4,864,299 | +0.00(+0.00%) |
Aug 10, 2012 | 22.58 | 23.00 | 22.46 | 22.98 | 4,864,299 | +0.33(+1.46%) |
Aug 09, 2012 | 22.66 | 22.75 | 22.50 | 22.65 | 5,714,234 | -0.16(-0.70%) |
Aug 08, 2012 | 22.79 | 23.04 | 22.73 | 22.81 | 4,887,011 | -0.03(-0.13%) |
Aug 07, 2012 | 22.95 | 23.04 | 22.80 | 22.84 | 7,392,256 | -0.07(-0.31%) |
Aug 06, 2012 | 23.25 | 23.25 | 22.91 | 22.91 | 4,556,303 | -0.20(-0.87%) |
Aug 03, 2012 | 22.99 | 23.21 | 22.83 | 23.11 | 6,454,168 | +0.51(+2.26%) |
Aug 02, 2012 | 22.33 | 22.62 | 22.12 | 22.60 | 6,225,752 | +0.09(+0.40%) |