Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 22.38 | 22.66 | 22.34 | 22.62 | 71,582 | +0.01(+0.03%) |
Oct 26, 2012 | 22.61 | 22.61 | 22.61 | 22.61 | 89,559 | +0.16(+0.71%) |
Oct 25, 2012 | 22.58 | 22.59 | 22.36 | 22.45 | 52,738 | +0.23(+1.04%) |
Oct 24, 2012 | 22.34 | 22.37 | 22.18 | 22.22 | 78,273 | +0.22(+1.02%) |
Oct 23, 2012 | 22.31 | 22.31 | 21.88 | 22.00 | 66,187 | -0.57(-2.55%) |
Oct 19, 2012 | 22.92 | 22.92 | 22.51 | 22.57 | 53,425 | -0.54(-2.35%) |
Oct 18, 2012 | 23.06 | 23.23 | 23.06 | 23.12 | 47,909 | +0.23(+1.01%) |
Oct 17, 2012 | 22.72 | 22.94 | 22.71 | 22.88 | 26,884 | +0.37(+1.64%) |
Oct 16, 2012 | 22.33 | 22.57 | 22.30 | 22.51 | 52,324 | +0.19(+0.86%) |
Oct 15, 2012 | 22.79 | 22.79 | 22.16 | 22.32 | 41,796 | +0.20(+0.91%) |
Oct 12, 2012 | 22.08 | 22.28 | 22.03 | 22.12 | 124,657 | +0.20(+0.94%) |
Oct 11, 2012 | 22.01 | 22.07 | 21.92 | 21.92 | 48,077 | +0.06(+0.27%) |
Oct 10, 2012 | 21.98 | 21.98 | 21.72 | 21.86 | 132,826 | -0.16(-0.72%) |
Oct 09, 2012 | 22.37 | 22.40 | 21.98 | 22.02 | 97,850 | -0.41(-1.83%) |
Oct 08, 2012 | 22.41 | 22.45 | 22.38 | 22.42 | 17,191 | -0.20(-0.88%) |
Oct 05, 2012 | 22.74 | 22.85 | 22.55 | 22.62 | 56,882 | +0.05(+0.22%) |
Oct 04, 2012 | 22.52 | 22.65 | 22.44 | 22.57 | 77,529 | -0.01(-0.04%) |
Oct 03, 2012 | 22.65 | 22.71 | 22.41 | 22.58 | 113,571 | +0.06(+0.25%) |
Oct 02, 2012 | 22.77 | 22.79 | 22.41 | 22.53 | 99,350 | +0.06(+0.26%) |
Oct 01, 2012 | 22.47 | 22.66 | 22.36 | 22.47 | 109,638 | +0.28(+1.25%) |
Sep 28, 2012 | 22.30 | 22.32 | 22.12 | 22.19 | 78,649 | -0.34(-1.50%) |
Sep 27, 2012 | 22.41 | 22.59 | 22.33 | 22.53 | 45,509 | +0.49(+2.20%) |
Sep 26, 2012 | 22.12 | 22.14 | 21.96 | 22.04 | 79,384 | +0.05(+0.23%) |
Sep 25, 2012 | 22.38 | 22.49 | 21.98 | 21.99 | 87,526 | -0.29(-1.31%) |
Sep 24, 2012 | 22.18 | 22.31 | 22.08 | 22.28 | 102,446 | -0.46(-2.01%) |
Sep 21, 2012 | 22.97 | 22.97 | 22.69 | 22.74 | 132,394 | -0.34(-1.47%) |
Sep 20, 2012 | 22.99 | 23.14 | 22.94 | 23.08 | 59,781 | -0.02(-0.10%) |
Sep 19, 2012 | 23.04 | 23.13 | 23.02 | 23.10 | 90,706 | +0.32(+1.42%) |
Sep 18, 2012 | 22.88 | 22.89 | 22.73 | 22.78 | 128,884 | +0.04(+0.19%) |
Sep 17, 2012 | 22.98 | 22.98 | 22.72 | 22.74 | 110,914 | +0.26(+1.16%) |
Sep 14, 2012 | 22.49 | 22.72 | 22.39 | 22.47 | 152,073 | +0.65(+2.98%) |
Sep 13, 2012 | 21.06 | 21.90 | 21.04 | 21.82 | 210,099 | +0.60(+2.82%) |
Sep 12, 2012 | 21.24 | 21.27 | 21.18 | 21.23 | 67,193 | +0.26(+1.25%) |
Sep 11, 2012 | 20.91 | 21.02 | 20.87 | 20.96 | 34,298 | -0.04(-0.19%) |
Sep 10, 2012 | 21.16 | 21.23 | 20.96 | 21.00 | 63,681 | -0.35(-1.64%) |
Sep 07, 2012 | 21.05 | 21.35 | 21.02 | 21.35 | 107,305 | +0.66(+3.18%) |
Sep 06, 2012 | 20.25 | 20.71 | 20.19 | 20.70 | 85,281 | +0.61(+3.04%) |
Sep 05, 2012 | 20.14 | 20.18 | 20.03 | 20.08 | 29,808 | -0.36(-1.75%) |
Sep 04, 2012 | 20.49 | 20.55 | 20.36 | 20.44 | 45,312 | -0.33(-1.61%) |
Aug 31, 2012 | 20.68 | 20.81 | 20.56 | 20.78 | 80,646 | +0.08(+0.37%) |
Aug 30, 2012 | 20.74 | 20.79 | 20.60 | 20.70 | 90,358 | -0.73(-3.41%) |
Aug 29, 2012 | 21.44 | 21.45 | 21.36 | 21.43 | 622,996 | -0.11(-0.51%) |
Aug 27, 2012 | 21.65 | 21.68 | 21.53 | 21.54 | 52,095 | +0.39(+1.83%) |
Aug 24, 2012 | 20.97 | 21.25 | 20.96 | 21.15 | 86,025 | -0.53(-2.45%) |
Aug 23, 2012 | 21.80 | 21.82 | 21.66 | 21.68 | 44,637 | -0.09(-0.39%) |
Aug 22, 2012 | 21.56 | 21.79 | 21.47 | 21.77 | 65,336 | +0.12(+0.53%) |
Aug 21, 2012 | 21.79 | 21.85 | 21.62 | 21.65 | 53,285 | -0.25(-1.16%) |
Aug 20, 2012 | 21.81 | 21.96 | 21.80 | 21.91 | 65,593 | +0.05(+0.23%) |
Aug 17, 2012 | 21.80 | 21.88 | 21.80 | 21.86 | 26,229 | -0.05(-0.24%) |
Aug 16, 2012 | 21.77 | 21.93 | 21.70 | 21.91 | 136,965 | +0.48(+2.24%) |
Aug 15, 2012 | 21.51 | 21.53 | 21.43 | 21.43 | 43,427 | -0.15(-0.70%) |
Aug 14, 2012 | 21.67 | 21.67 | 21.52 | 21.59 | 22,753 | +0.11(+0.51%) |
Aug 13, 2012 | 21.52 | 21.60 | 21.41 | 21.48 | 27,073 | -0.29(-1.35%) |
Aug 10, 2012 | 21.53 | 21.77 | 21.48 | 21.77 | 49,142 | +0.31(+1.45%) |
Aug 09, 2012 | 21.45 | 21.58 | 21.43 | 21.46 | 47,748 | +0.54(+2.56%) |
Aug 08, 2012 | 20.71 | 20.95 | 20.71 | 20.92 | 62,050 | +0.27(+1.30%) |
Aug 07, 2012 | 20.61 | 20.76 | 20.59 | 20.66 | 85,426 | +0.17(+0.81%) |
Aug 06, 2012 | 20.46 | 20.61 | 20.42 | 20.49 | 106,715 | -0.07(-0.34%) |
Aug 03, 2012 | 20.39 | 20.62 | 20.33 | 20.56 | 106,073 | +0.13(+0.61%) |
Aug 02, 2012 | 20.38 | 20.58 | 20.24 | 20.44 | 127,785 | -0.41(-1.95%) |