Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 23.44 | 24.15 | 23.21 | 24.08 | 3,236,145 | +0.59(+2.51%) |
Oct 26, 2012 | 23.04 | 23.49 | 23.49 | 23.49 | 2,071,000 | +0.40(+1.73%) |
Oct 25, 2012 | 22.86 | 23.13 | 22.70 | 23.09 | 1,391,593 | +0.33(+1.45%) |
Oct 24, 2012 | 23.07 | 23.19 | 22.75 | 22.76 | 1,441,968 | -0.23(-1.00%) |
Oct 23, 2012 | 23.18 | 23.23 | 22.85 | 22.99 | 2,203,214 | -0.53(-2.25%) |
Oct 19, 2012 | 23.79 | 23.86 | 23.35 | 23.52 | 1,829,098 | -0.32(-1.34%) |
Oct 18, 2012 | 24.07 | 24.13 | 23.72 | 23.84 | 1,830,411 | -0.25(-1.04%) |
Oct 17, 2012 | 24.10 | 24.22 | 24.00 | 24.09 | 2,296,731 | -0.01(-0.04%) |
Oct 16, 2012 | 23.86 | 24.27 | 23.86 | 24.10 | 3,192,595 | +0.23(+0.96%) |
Oct 15, 2012 | 24.67 | 24.67 | 23.82 | 23.87 | 3,078,407 | -0.80(-3.24%) |
Oct 12, 2012 | 25.00 | 25.06 | 24.59 | 24.67 | 1,897,134 | -0.37(-1.48%) |
Oct 11, 2012 | 25.68 | 25.72 | 25.03 | 25.04 | 3,050,627 | -0.50(-1.96%) |
Oct 10, 2012 | 25.63 | 25.74 | 25.40 | 25.54 | 1,074,567 | -0.11(-0.43%) |
Oct 09, 2012 | 25.94 | 25.95 | 25.51 | 25.65 | 1,035,474 | -0.35(-1.35%) |
Oct 08, 2012 | 26.08 | 26.08 | 25.91 | 26.00 | 1,619,788 | -0.09(-0.34%) |
Oct 05, 2012 | 25.90 | 26.57 | 25.79 | 26.09 | 2,565,837 | +0.34(+1.32%) |
Oct 04, 2012 | 25.54 | 25.83 | 25.46 | 25.75 | 1,732,070 | +0.24(+0.94%) |
Oct 03, 2012 | 25.19 | 25.59 | 25.13 | 25.51 | 1,440,212 | +0.35(+1.39%) |
Oct 02, 2012 | 24.99 | 25.20 | 24.84 | 25.16 | 1,370,860 | +0.27(+1.08%) |
Oct 01, 2012 | 25.10 | 25.42 | 24.84 | 24.89 | 1,400,249 | -0.20(-0.80%) |
Sep 28, 2012 | 25.25 | 25.42 | 24.97 | 25.09 | 2,048,057 | -0.15(-0.59%) |
Sep 27, 2012 | 24.51 | 25.26 | 23.95 | 25.24 | 4,649,118 | +0.16(+0.64%) |
Sep 26, 2012 | 25.75 | 25.90 | 24.71 | 25.08 | 3,641,717 | -0.63(-2.45%) |
Sep 25, 2012 | 27.24 | 27.27 | 25.65 | 25.71 | 2,291,637 | -1.54(-5.65%) |
Sep 24, 2012 | 27.14 | 27.31 | 26.90 | 27.25 | 1,107,088 | +0.33(+1.23%) |
Sep 21, 2012 | 26.93 | 27.03 | 26.79 | 26.92 | 1,399,139 | +0.03(+0.11%) |
Sep 20, 2012 | 26.90 | 27.04 | 26.77 | 26.89 | 933,736 | -0.08(-0.30%) |
Sep 19, 2012 | 26.45 | 27.00 | 26.30 | 26.97 | 1,174,440 | +0.49(+1.85%) |
Sep 18, 2012 | 26.50 | 26.56 | 26.16 | 26.48 | 849,420 | -0.05(-0.19%) |
Sep 17, 2012 | 26.40 | 26.65 | 26.36 | 26.53 | 1,540,861 | +0.14(+0.53%) |
Sep 14, 2012 | 26.84 | 26.97 | 26.22 | 26.39 | 3,276,513 | -0.31(-1.16%) |
Sep 13, 2012 | 27.15 | 27.15 | 26.65 | 26.70 | 1,525,904 | -0.42(-1.55%) |
Sep 12, 2012 | 27.16 | 27.23 | 26.85 | 27.12 | 1,156,168 | +0.06(+0.22%) |
Sep 11, 2012 | 27.15 | 27.27 | 26.95 | 27.06 | 1,195,468 | -0.12(-0.44%) |
Sep 10, 2012 | 27.36 | 27.37 | 27.14 | 27.18 | 1,276,242 | -0.11(-0.40%) |
Sep 07, 2012 | 27.35 | 27.50 | 27.11 | 27.29 | 3,971,293 | -0.70(-2.50%) |
Sep 06, 2012 | 27.72 | 28.14 | 27.69 | 27.99 | 975,781 | +0.43(+1.56%) |
Sep 05, 2012 | 27.64 | 27.78 | 27.54 | 27.56 | 880,541 | -0.02(-0.07%) |
Sep 04, 2012 | 27.40 | 27.64 | 27.37 | 27.58 | 904,838 | +0.08(+0.29%) |
Aug 31, 2012 | 27.71 | 27.77 | 27.38 | 27.50 | 1,109,128 | -0.04(-0.15%) |
Aug 30, 2012 | 27.68 | 27.81 | 27.44 | 27.54 | 796,405 | -0.16(-0.58%) |
Aug 29, 2012 | 28.10 | 28.13 | 27.67 | 27.70 | 1,196,955 | +0.35(+1.28%) |
Aug 27, 2012 | 27.11 | 27.38 | 26.97 | 27.35 | 572,543 | +0.33(+1.22%) |
Aug 24, 2012 | 26.97 | 27.21 | 26.83 | 27.02 | 686,575 | -0.05(-0.18%) |
Aug 23, 2012 | 27.16 | 27.24 | 27.00 | 27.07 | 495,550 | -0.23(-0.84%) |
Aug 22, 2012 | 27.37 | 27.50 | 27.19 | 27.30 | 725,759 | -0.17(-0.62%) |
Aug 21, 2012 | 27.55 | 27.65 | 27.41 | 27.47 | 695,339 | -0.08(-0.29%) |
Aug 20, 2012 | 27.45 | 27.68 | 27.38 | 27.55 | 1,318,842 | +0.02(+0.07%) |
Aug 17, 2012 | 27.38 | 27.55 | 27.14 | 27.53 | 1,166,720 | +0.28(+1.03%) |
Aug 16, 2012 | 27.09 | 27.33 | 27.00 | 27.25 | 1,470,258 | +0.20(+0.74%) |
Aug 15, 2012 | 26.95 | 27.20 | 26.88 | 27.05 | 981,255 | -0.02(-0.07%) |
Aug 14, 2012 | 26.79 | 27.30 | 26.78 | 27.07 | 1,189,152 | +0.43(+1.61%) |
Aug 13, 2012 | 26.65 | 26.72 | 26.38 | 26.64 | 756,738 | -0.03(-0.11%) |
Aug 10, 2012 | 26.84 | 26.87 | 26.54 | 26.67 | 676,924 | -0.16(-0.60%) |
Aug 09, 2012 | 26.87 | 27.05 | 26.72 | 26.83 | 841,844 | -0.05(-0.19%) |
Aug 08, 2012 | 26.81 | 27.00 | 26.58 | 26.88 | 1,143,423 | -0.04(-0.15%) |
Aug 07, 2012 | 26.90 | 27.05 | 26.65 | 26.92 | 816,632 | +0.25(+0.94%) |
Aug 06, 2012 | 26.82 | 26.90 | 26.44 | 26.67 | 1,208,864 | -0.05(-0.19%) |
Aug 03, 2012 | 26.60 | 26.73 | 26.28 | 26.72 | 1,086,028 | +0.48(+1.83%) |
Aug 02, 2012 | 25.70 | 26.66 | 25.70 | 26.24 | 1,239,699 | +0.00(+0.00%) |