Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 23.92 | 23.92 | 23.55 | 23.57 | 22,249 | +0.07(+0.30%) |
Oct 26, 2012 | 23.50 | 23.50 | 23.50 | 0 | -0.04(-0.17%) | |
Oct 25, 2012 | 23.74 | 23.74 | 23.51 | 23.54 | 14,573 | +0.04(+0.17%) |
Oct 24, 2012 | 23.34 | 23.65 | 23.21 | 23.50 | 282,247 | +0.17(+0.73%) |
Oct 23, 2012 | 23.49 | 23.49 | 23.31 | 23.33 | 14,199 | -1.14(-4.66%) |
Oct 19, 2012 | 24.74 | 24.74 | 24.32 | 24.47 | 15,637 | -0.68(-2.70%) |
Oct 18, 2012 | 25.15 | 25.29 | 25.00 | 25.15 | 30,174 | -0.16(-0.63%) |
Oct 17, 2012 | 25.11 | 25.40 | 25.10 | 25.31 | 15,845 | +0.04(+0.16%) |
Oct 16, 2012 | 24.81 | 25.27 | 24.81 | 25.27 | 24,744 | +0.80(+3.27%) |
Oct 15, 2012 | 24.43 | 24.47 | 24.21 | 24.47 | 18,602 | +0.24(+0.99%) |
Oct 12, 2012 | 24.35 | 24.35 | 24.09 | 24.23 | 21,285 | -0.02(-0.08%) |
Oct 11, 2012 | 24.28 | 24.42 | 24.22 | 24.25 | 35,778 | +0.33(+1.38%) |
Oct 10, 2012 | 24.07 | 24.12 | 23.90 | 23.92 | 12,073 | -0.29(-1.20%) |
Oct 09, 2012 | 24.62 | 24.62 | 24.21 | 24.21 | 19,226 | -0.62(-2.50%) |
Oct 08, 2012 | 24.92 | 24.92 | 24.73 | 24.83 | 13,877 | -0.45(-1.78%) |
Oct 06, 2012 | 25.38 | 25.50 | 25.20 | 25.28 | 13,454 | +0.00(+0.00%) |
Oct 05, 2012 | 25.38 | 25.50 | 25.20 | 25.28 | 13,454 | +0.03(+0.12%) |
Oct 04, 2012 | 25.04 | 25.34 | 25.04 | 25.25 | 20,087 | +0.24(+0.96%) |
Oct 03, 2012 | 24.92 | 25.10 | 24.91 | 25.01 | 17,445 | -0.16(-0.64%) |
Oct 02, 2012 | 25.36 | 25.47 | 25.00 | 25.17 | 14,361 | -0.18(-0.71%) |
Oct 01, 2012 | 25.23 | 25.54 | 25.22 | 25.35 | 36,989 | +0.53(+2.14%) |
Sep 28, 2012 | 25.04 | 25.17 | 24.73 | 24.82 | 23,962 | -0.62(-2.44%) |
Sep 27, 2012 | 25.18 | 25.48 | 25.10 | 25.44 | 29,340 | +0.62(+2.50%) |
Sep 26, 2012 | 25.22 | 25.22 | 24.75 | 24.82 | 157,552 | -0.63(-2.48%) |
Sep 25, 2012 | 25.63 | 25.85 | 25.35 | 25.45 | 33,953 | -0.25(-0.97%) |
Sep 24, 2012 | 25.48 | 25.70 | 25.43 | 25.70 | 16,753 | -0.05(-0.19%) |
Sep 21, 2012 | 25.90 | 25.94 | 25.74 | 25.75 | 36,713 | -0.07(-0.27%) |
Sep 20, 2012 | 25.62 | 25.92 | 25.54 | 25.82 | 19,383 | -0.07(-0.27%) |
Sep 19, 2012 | 25.70 | 26.00 | 25.60 | 25.89 | 19,855 | +0.38(+1.49%) |
Sep 18, 2012 | 25.66 | 25.66 | 25.39 | 25.51 | 28,400 | -0.21(-0.82%) |
Sep 17, 2012 | 25.74 | 25.80 | 25.62 | 25.72 | 24,940 | +0.07(+0.27%) |
Sep 14, 2012 | 25.55 | 25.80 | 25.50 | 25.65 | 31,325 | +0.50(+1.99%) |
Sep 13, 2012 | 24.79 | 25.27 | 24.69 | 25.15 | 24,052 | +0.26(+1.03%) |
Sep 12, 2012 | 24.99 | 25.00 | 24.84 | 24.89 | 22,680 | +0.05(+0.21%) |
Sep 11, 2012 | 24.61 | 24.88 | 24.61 | 24.84 | 23,607 | +0.39(+1.60%) |
Sep 10, 2012 | 24.66 | 24.66 | 24.36 | 24.45 | 30,119 | -0.25(-1.01%) |
Sep 07, 2012 | 24.72 | 24.78 | 24.60 | 24.70 | 36,606 | +0.20(+0.82%) |
Sep 06, 2012 | 24.11 | 24.65 | 24.11 | 24.50 | 20,857 | +0.76(+3.20%) |
Sep 05, 2012 | 23.69 | 23.79 | 23.61 | 23.74 | 18,567 | +0.23(+0.98%) |
Sep 04, 2012 | 23.55 | 23.55 | 23.29 | 23.51 | 14,088 | +0.02(+0.09%) |
Aug 31, 2012 | 23.65 | 23.65 | 23.38 | 23.49 | 25,753 | +0.14(+0.60%) |
Aug 30, 2012 | 23.67 | 23.67 | 23.27 | 23.35 | 13,434 | -0.53(-2.22%) |
Aug 29, 2012 | 24.01 | 24.01 | 23.80 | 23.88 | 11,685 | -0.19(-0.79%) |
Aug 27, 2012 | 24.09 | 24.28 | 24.02 | 24.07 | 27,248 | +0.08(+0.33%) |
Aug 24, 2012 | 23.62 | 24.11 | 23.62 | 23.99 | 36,360 | +0.22(+0.93%) |
Aug 23, 2012 | 23.90 | 23.92 | 23.77 | 23.77 | 17,963 | -0.18(-0.75%) |
Aug 22, 2012 | 23.85 | 24.05 | 23.75 | 23.95 | 35,119 | -0.34(-1.40%) |
Aug 21, 2012 | 24.39 | 24.41 | 24.21 | 24.29 | 19,539 | +0.52(+2.19%) |
Aug 20, 2012 | 23.55 | 23.85 | 23.55 | 23.77 | 35,700 | +0.16(+0.68%) |
Aug 17, 2012 | 23.53 | 23.61 | 23.46 | 23.61 | 29,009 | -0.11(-0.46%) |
Aug 16, 2012 | 23.32 | 23.85 | 23.32 | 23.72 | 14,205 | +0.34(+1.45%) |
Aug 15, 2012 | 23.50 | 23.54 | 23.38 | 23.38 | 12,258 | -0.05(-0.21%) |
Aug 14, 2012 | 23.46 | 23.56 | 23.40 | 23.43 | 15,565 | +0.11(+0.47%) |
Aug 13, 2012 | 23.26 | 23.37 | 23.16 | 23.32 | 21,932 | -0.05(-0.21%) |
Aug 11, 2012 | 23.11 | 23.39 | 23.11 | 23.37 | 106,338 | +0.00(+0.00%) |
Aug 10, 2012 | 23.11 | 23.39 | 23.11 | 23.37 | 106,338 | -0.24(-1.02%) |
Aug 09, 2012 | 23.42 | 23.68 | 23.42 | 23.61 | 46,479 | -0.10(-0.42%) |
Aug 08, 2012 | 23.40 | 23.80 | 23.40 | 23.71 | 14,858 | +0.25(+1.07%) |
Aug 07, 2012 | 23.54 | 23.67 | 23.45 | 23.46 | 22,541 | +0.46(+2.00%) |
Aug 06, 2012 | 22.97 | 23.26 | 22.97 | 23.00 | 26,053 | -0.20(-0.86%) |
Aug 03, 2012 | 22.68 | 23.23 | 22.68 | 23.20 | 22,230 | +1.48(+6.84%) |
Aug 02, 2012 | 21.94 | 22.17 | 21.60 | 21.71 | 83,728 | -0.61(-2.75%) |