Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 22.66 | 22.81 | 22.49 | 22.81 | 536,786 | +0.25(+1.09%) |
Oct 26, 2012 | 22.32 | 22.56 | 22.56 | 22.56 | 928,536 | +0.32(+1.43%) |
Oct 25, 2012 | 22.09 | 22.25 | 21.77 | 22.24 | 478,298 | +0.34(+1.55%) |
Oct 24, 2012 | 22.01 | 22.14 | 21.79 | 21.91 | 383,233 | +0.07(+0.33%) |
Oct 23, 2012 | 21.62 | 21.89 | 21.45 | 21.83 | 535,110 | +0.01(+0.07%) |
Oct 19, 2012 | 21.96 | 22.07 | 21.68 | 21.82 | 525,268 | -0.24(-1.08%) |
Oct 18, 2012 | 21.96 | 22.35 | 21.94 | 22.06 | 975,838 | +0.00(+0.00%) |
Oct 17, 2012 | 21.72 | 22.10 | 21.68 | 22.06 | 363,928 | +0.38(+1.73%) |
Oct 16, 2012 | 22.17 | 22.17 | 21.60 | 21.68 | 340,728 | -0.33(-1.51%) |
Oct 15, 2012 | 21.96 | 22.26 | 21.85 | 22.01 | 313,295 | +0.11(+0.49%) |
Oct 12, 2012 | 22.56 | 22.58 | 21.85 | 21.91 | 426,931 | -0.71(-3.16%) |
Oct 11, 2012 | 22.66 | 22.81 | 22.53 | 22.62 | 240,783 | +0.09(+0.38%) |
Oct 10, 2012 | 22.50 | 22.70 | 22.39 | 22.53 | 220,861 | +0.09(+0.42%) |
Oct 09, 2012 | 22.76 | 22.79 | 22.22 | 22.44 | 432,184 | -0.29(-1.27%) |
Oct 08, 2012 | 22.63 | 22.86 | 22.51 | 22.73 | 465,410 | +0.06(+0.25%) |
Oct 05, 2012 | 22.63 | 22.94 | 22.54 | 22.67 | 243,217 | +0.12(+0.51%) |
Oct 04, 2012 | 22.56 | 22.65 | 22.39 | 22.56 | 670,274 | +0.07(+0.32%) |
Oct 03, 2012 | 22.68 | 22.89 | 22.45 | 22.48 | 408,554 | -0.18(-0.80%) |
Oct 02, 2012 | 22.59 | 22.72 | 22.43 | 22.66 | 606,514 | +0.18(+0.80%) |
Oct 01, 2012 | 22.53 | 22.81 | 22.26 | 22.48 | 880,440 | +0.12(+0.52%) |
Sep 28, 2012 | 22.57 | 22.66 | 22.30 | 22.37 | 997,039 | -0.30(-1.34%) |
Sep 27, 2012 | 22.91 | 23.00 | 22.63 | 22.67 | 808,196 | -0.19(-0.85%) |
Sep 26, 2012 | 23.22 | 23.39 | 22.82 | 22.87 | 538,566 | -0.28(-1.22%) |
Sep 25, 2012 | 23.58 | 23.63 | 23.13 | 23.15 | 785,521 | -0.33(-1.41%) |
Sep 24, 2012 | 23.26 | 23.57 | 23.01 | 23.48 | 514,473 | +0.06(+0.28%) |
Sep 21, 2012 | 23.52 | 23.61 | 23.36 | 23.41 | 1,407,567 | +0.21(+0.90%) |
Sep 20, 2012 | 23.18 | 23.46 | 22.27 | 23.20 | 374,339 | -0.09(-0.40%) |
Sep 19, 2012 | 23.24 | 23.51 | 23.19 | 23.30 | 367,332 | +0.09(+0.40%) |
Sep 18, 2012 | 23.31 | 23.46 | 23.12 | 23.20 | 634,187 | -0.10(-0.43%) |
Sep 17, 2012 | 23.78 | 23.85 | 23.15 | 23.31 | 569,792 | -0.59(-2.48%) |
Sep 14, 2012 | 23.27 | 24.02 | 23.20 | 23.90 | 1,117,588 | +0.76(+3.28%) |
Sep 13, 2012 | 22.79 | 23.27 | 22.60 | 23.14 | 894,882 | +0.38(+1.65%) |
Sep 12, 2012 | 22.64 | 22.80 | 22.61 | 22.76 | 545,470 | +0.14(+0.64%) |
Sep 11, 2012 | 22.57 | 22.83 | 22.49 | 22.62 | 328,389 | +0.11(+0.48%) |
Sep 10, 2012 | 22.38 | 22.61 | 22.34 | 22.51 | 428,705 | +0.14(+0.65%) |
Sep 07, 2012 | 22.27 | 22.64 | 22.18 | 22.37 | 574,099 | +0.19(+0.85%) |
Sep 06, 2012 | 21.85 | 22.43 | 21.81 | 22.18 | 710,338 | +0.51(+2.37%) |
Sep 05, 2012 | 21.53 | 21.77 | 21.26 | 21.67 | 670,848 | +0.26(+1.20%) |
Sep 04, 2012 | 21.43 | 21.49 | 21.11 | 21.41 | 948,417 | +0.01(+0.05%) |
Aug 31, 2012 | 21.55 | 21.64 | 21.28 | 21.40 | 532,950 | -0.03(-0.13%) |
Aug 30, 2012 | 21.56 | 21.65 | 21.41 | 21.43 | 337,466 | -0.24(-1.09%) |
Aug 29, 2012 | 21.54 | 21.74 | 21.45 | 21.67 | 531,676 | +0.02(+0.10%) |
Aug 27, 2012 | 21.89 | 22.01 | 21.60 | 21.64 | 536,338 | -0.15(-0.69%) |
Aug 24, 2012 | 21.58 | 21.99 | 21.58 | 21.79 | 304,510 | +0.12(+0.56%) |
Aug 23, 2012 | 21.78 | 21.90 | 21.54 | 21.67 | 302,786 | -0.19(-0.85%) |
Aug 22, 2012 | 22.08 | 22.22 | 21.81 | 21.86 | 271,383 | -0.27(-1.23%) |
Aug 21, 2012 | 22.17 | 22.59 | 22.05 | 22.13 | 474,407 | +0.05(+0.23%) |
Aug 20, 2012 | 21.95 | 22.22 | 21.94 | 22.08 | 355,491 | +0.05(+0.23%) |
Aug 17, 2012 | 21.73 | 22.07 | 21.59 | 22.03 | 474,015 | +0.31(+1.42%) |
Aug 16, 2012 | 21.58 | 21.78 | 21.51 | 21.72 | 359,398 | +0.11(+0.50%) |
Aug 15, 2012 | 21.49 | 21.71 | 21.49 | 21.62 | 586,875 | +0.04(+0.17%) |
Aug 14, 2012 | 21.92 | 21.97 | 21.50 | 21.58 | 645,882 | -0.21(-0.95%) |
Aug 13, 2012 | 21.61 | 21.79 | 21.43 | 21.79 | 302,836 | +0.12(+0.56%) |
Aug 10, 2012 | 21.81 | 21.81 | 21.54 | 21.67 | 294,507 | -0.16(-0.72%) |
Aug 09, 2012 | 22.02 | 22.19 | 21.77 | 21.82 | 430,245 | -0.26(-1.17%) |
Aug 08, 2012 | 21.87 | 22.22 | 21.85 | 22.08 | 400,191 | +0.14(+0.65%) |
Aug 07, 2012 | 21.89 | 22.29 | 21.39 | 21.94 | 544,355 | +0.20(+0.92%) |
Aug 06, 2012 | 21.65 | 22.00 | 21.55 | 21.74 | 460,176 | +0.11(+0.53%) |
Aug 03, 2012 | 21.16 | 21.75 | 21.10 | 21.62 | 532,451 | +0.65(+3.11%) |
Aug 02, 2012 | 21.09 | 21.13 | 20.68 | 20.97 | 614,361 | -0.29(-1.35%) |