Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 22.58 | 22.58 | 22.35 | 22.47 | 8,850 | -0.04(-0.17%) |
Oct 26, 2012 | 22.44 | 22.50 | 22.50 | 22.50 | 2,568 | +0.14(+0.63%) |
Oct 25, 2012 | 22.41 | 22.48 | 22.34 | 22.36 | 3,624 | +0.13(+0.60%) |
Oct 24, 2012 | 22.30 | 22.33 | 22.23 | 22.23 | 1,967 | -0.19(-0.84%) |
Oct 23, 2012 | 22.26 | 22.42 | 22.15 | 22.42 | 43,561 | -0.19(-0.84%) |
Oct 19, 2012 | 22.88 | 22.88 | 22.51 | 22.61 | 6,098 | -0.42(-1.83%) |
Oct 18, 2012 | 23.04 | 23.06 | 22.97 | 23.03 | 1,261 | -0.10(-0.44%) |
Oct 17, 2012 | 23.05 | 23.18 | 23.05 | 23.13 | 2,558 | +0.11(+0.49%) |
Oct 16, 2012 | 22.99 | 23.02 | 22.99 | 23.02 | 515 | +0.21(+0.90%) |
Oct 15, 2012 | 22.65 | 22.81 | 22.65 | 22.81 | 4,980 | +0.14(+0.62%) |
Oct 12, 2012 | 22.76 | 22.79 | 22.64 | 22.67 | 3,048 | -0.10(-0.45%) |
Oct 11, 2012 | 22.83 | 22.87 | 22.77 | 22.77 | 8,112 | +0.13(+0.56%) |
Oct 10, 2012 | 22.76 | 22.78 | 22.64 | 22.65 | 1,972 | -0.19(-0.85%) |
Oct 09, 2012 | 23.27 | 23.27 | 22.84 | 22.84 | 4,711 | -0.39(-1.69%) |
Oct 08, 2012 | 23.33 | 23.33 | 23.20 | 23.23 | 3,462 | -0.04(-0.15%) |
Oct 05, 2012 | 23.42 | 23.45 | 23.27 | 23.27 | 6,353 | -0.04(-0.17%) |
Oct 04, 2012 | 23.21 | 23.31 | 23.21 | 23.31 | 3,253 | +0.25(+1.07%) |
Oct 03, 2012 | 22.96 | 23.08 | 22.95 | 23.06 | 9,049 | +0.18(+0.78%) |
Oct 02, 2012 | 23.03 | 23.03 | 22.83 | 22.88 | 3,081 | +0.00(+0.02%) |
Oct 01, 2012 | 22.88 | 22.88 | 22.88 | 22.88 | 240 | +0.07(+0.33%) |
Sep 28, 2012 | 22.77 | 22.86 | 22.75 | 22.80 | 15,209 | -0.11(-0.49%) |
Sep 27, 2012 | 22.76 | 22.91 | 22.74 | 22.91 | 1,024 | +0.25(+1.09%) |
Sep 26, 2012 | 22.82 | 22.82 | 22.65 | 22.67 | 27,496 | -0.34(-1.48%) |
Sep 25, 2012 | 23.21 | 23.21 | 23.01 | 23.01 | 1,595 | -0.13(-0.57%) |
Sep 24, 2012 | 23.06 | 23.16 | 23.06 | 23.14 | 3,219 | -0.02(-0.08%) |
Sep 21, 2012 | 23.31 | 23.31 | 23.16 | 23.16 | 3,060 | +0.00(+0.01%) |
Sep 20, 2012 | 23.16 | 23.16 | 23.16 | 23.16 | 354 | -0.13(-0.56%) |
Sep 19, 2012 | 23.16 | 23.31 | 23.15 | 23.29 | 2,646 | +0.20(+0.88%) |
Sep 18, 2012 | 23.13 | 23.13 | 23.07 | 23.08 | 3,279 | -0.10(-0.43%) |
Sep 17, 2012 | 23.16 | 23.20 | 23.16 | 23.18 | 12,258 | -0.07(-0.32%) |
Sep 14, 2012 | 23.06 | 23.28 | 23.06 | 23.26 | 113,995 | +0.27(+1.17%) |
Sep 13, 2012 | 22.72 | 23.04 | 22.67 | 22.99 | 27,193 | +0.29(+1.27%) |
Sep 12, 2012 | 22.87 | 22.87 | 22.66 | 22.70 | 5,522 | -0.13(-0.58%) |
Sep 11, 2012 | 22.81 | 22.83 | 22.79 | 22.83 | 1,328 | +0.05(+0.20%) |
Sep 10, 2012 | 22.83 | 22.90 | 22.78 | 22.78 | 1,745 | -0.07(-0.33%) |
Sep 07, 2012 | 22.86 | 22.90 | 22.81 | 22.86 | 11,378 | +0.14(+0.61%) |
Sep 06, 2012 | 22.73 | 22.73 | 22.72 | 22.72 | 3,729 | +0.46(+2.09%) |
Sep 05, 2012 | 22.23 | 22.28 | 22.23 | 22.25 | 806 | -0.08(-0.37%) |
Sep 04, 2012 | 22.09 | 22.34 | 22.08 | 22.34 | 2,085 | +0.04(+0.17%) |
Aug 31, 2012 | 22.31 | 22.34 | 22.26 | 22.30 | 11,194 | +0.13(+0.57%) |
Aug 30, 2012 | 22.17 | 22.26 | 22.17 | 22.17 | 26,141 | -0.24(-1.05%) |
Aug 29, 2012 | 22.26 | 22.41 | 22.26 | 22.41 | 4,671 | +0.11(+0.49%) |
Aug 27, 2012 | 22.42 | 22.42 | 22.29 | 22.30 | 9,269 | -0.11(-0.50%) |
Aug 24, 2012 | 22.17 | 22.44 | 22.17 | 22.41 | 3,153 | +0.16(+0.71%) |
Aug 23, 2012 | 22.31 | 22.32 | 22.20 | 22.25 | 16,357 | -0.11(-0.50%) |
Aug 22, 2012 | 22.36 | 22.44 | 22.30 | 22.37 | 15,924 | +0.04(+0.17%) |
Aug 21, 2012 | 22.40 | 22.50 | 22.31 | 22.33 | 4,635 | -0.03(-0.16%) |
Aug 20, 2012 | 22.44 | 22.44 | 22.27 | 22.36 | 10,678 | -0.06(-0.29%) |
Aug 17, 2012 | 22.45 | 22.48 | 22.43 | 22.43 | 1,952 | -0.03(-0.13%) |
Aug 16, 2012 | 22.32 | 22.46 | 22.25 | 22.46 | 2,974 | +0.17(+0.78%) |
Aug 15, 2012 | 22.14 | 22.31 | 22.14 | 22.28 | 14,599 | +0.15(+0.66%) |
Aug 14, 2012 | 22.21 | 22.24 | 22.14 | 22.14 | 4,209 | +0.01(+0.06%) |
Aug 13, 2012 | 22.02 | 22.13 | 21.99 | 22.12 | 5,515 | +0.02(+0.07%) |
Aug 10, 2012 | 22.06 | 22.11 | 21.99 | 22.11 | 6,225 | +0.01(+0.06%) |
Aug 09, 2012 | 22.14 | 22.14 | 22.06 | 22.10 | 1,346 | -0.07(-0.30%) |
Aug 08, 2012 | 22.14 | 22.20 | 22.14 | 22.16 | 3,279 | -0.05(-0.25%) |
Aug 07, 2012 | 21.96 | 22.27 | 21.96 | 22.22 | 4,278 | +0.43(+1.96%) |
Aug 06, 2012 | 21.80 | 21.84 | 21.79 | 21.79 | 11,939 | +0.11(+0.51%) |
Aug 03, 2012 | 21.72 | 21.76 | 21.68 | 21.68 | 9,316 | +0.39(+1.84%) |
Aug 02, 2012 | 21.24 | 21.33 | 21.19 | 21.29 | 22,964 | -0.13(-0.61%) |