Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 24.53 | 24.60 | 24.36 | 24.50 | 4,811,057 | +0.08(+0.34%) |
Oct 26, 2012 | 24.15 | 24.42 | 24.42 | 24.42 | 6,963,137 | +0.25(+1.04%) |
Oct 25, 2012 | 23.75 | 24.25 | 23.75 | 24.16 | 3,401,489 | +0.44(+1.84%) |
Oct 24, 2012 | 23.26 | 23.95 | 23.23 | 23.73 | 3,225,219 | +0.24(+1.04%) |
Oct 23, 2012 | 23.48 | 23.59 | 23.25 | 23.48 | 2,852,306 | -0.29(-1.22%) |
Oct 19, 2012 | 24.11 | 24.43 | 23.64 | 23.77 | 4,983,510 | -0.12(-0.51%) |
Oct 18, 2012 | 23.95 | 24.07 | 23.81 | 23.89 | 2,734,330 | -0.07(-0.30%) |
Oct 17, 2012 | 23.36 | 24.10 | 23.28 | 23.97 | 4,522,518 | +0.74(+3.18%) |
Oct 16, 2012 | 22.83 | 23.25 | 22.82 | 23.23 | 2,468,840 | +0.44(+1.95%) |
Oct 15, 2012 | 22.46 | 22.79 | 22.34 | 22.78 | 2,037,436 | +0.27(+1.20%) |
Oct 12, 2012 | 22.76 | 22.81 | 22.49 | 22.51 | 1,785,410 | -0.33(-1.44%) |
Oct 11, 2012 | 22.74 | 22.90 | 22.63 | 22.84 | 2,665,072 | +0.21(+0.94%) |
Oct 10, 2012 | 22.61 | 22.73 | 22.44 | 22.63 | 2,709,657 | -0.05(-0.23%) |
Oct 09, 2012 | 23.08 | 23.08 | 22.64 | 22.68 | 2,606,885 | -0.10(-0.42%) |
Oct 08, 2012 | 22.40 | 22.81 | 22.37 | 22.78 | 2,573,475 | +0.10(+0.43%) |
Oct 05, 2012 | 22.79 | 22.97 | 22.61 | 22.68 | 2,282,215 | +0.03(+0.14%) |
Oct 04, 2012 | 22.38 | 22.75 | 22.37 | 22.65 | 2,918,177 | +0.40(+1.79%) |
Oct 03, 2012 | 22.22 | 22.46 | 22.18 | 22.25 | 2,673,397 | +0.03(+0.14%) |
Oct 02, 2012 | 22.38 | 22.48 | 22.07 | 22.22 | 2,619,900 | -0.01(-0.03%) |
Oct 01, 2012 | 22.31 | 22.47 | 22.07 | 22.22 | 2,306,373 | +0.13(+0.58%) |
Sep 28, 2012 | 22.08 | 22.16 | 21.88 | 22.09 | 1,928,286 | -0.02(-0.09%) |
Sep 27, 2012 | 22.09 | 22.18 | 21.71 | 22.11 | 2,080,977 | +0.17(+0.76%) |
Sep 26, 2012 | 21.82 | 22.19 | 21.50 | 21.95 | 2,882,636 | +0.06(+0.26%) |
Sep 25, 2012 | 22.25 | 22.47 | 21.86 | 21.89 | 3,695,745 | -0.37(-1.65%) |
Sep 24, 2012 | 21.77 | 22.33 | 21.64 | 22.25 | 4,323,645 | +0.41(+1.88%) |
Sep 21, 2012 | 22.65 | 22.72 | 21.82 | 21.84 | 10,178,970 | -0.62(-2.75%) |
Sep 20, 2012 | 22.65 | 22.66 | 22.29 | 22.46 | 4,849,128 | -0.51(-2.21%) |
Sep 19, 2012 | 22.98 | 23.20 | 22.84 | 22.97 | 3,036,172 | -0.07(-0.31%) |
Sep 18, 2012 | 23.18 | 23.26 | 22.84 | 23.04 | 2,277,874 | -0.22(-0.94%) |
Sep 17, 2012 | 23.24 | 23.63 | 23.19 | 23.26 | 2,760,889 | -0.48(-2.03%) |
Sep 14, 2012 | 23.25 | 23.74 | 23.19 | 23.74 | 6,939,363 | +0.79(+3.45%) |
Sep 13, 2012 | 22.11 | 23.00 | 21.92 | 22.95 | 3,716,875 | +0.76(+3.42%) |
Sep 12, 2012 | 22.25 | 22.41 | 22.03 | 22.19 | 2,134,086 | +0.09(+0.41%) |
Sep 11, 2012 | 22.08 | 22.27 | 21.97 | 22.10 | 1,738,980 | +0.08(+0.35%) |
Sep 10, 2012 | 22.06 | 22.29 | 21.95 | 22.02 | 2,480,106 | -0.05(-0.23%) |
Sep 07, 2012 | 21.22 | 22.18 | 21.17 | 22.07 | 5,383,282 | +1.12(+5.34%) |
Sep 06, 2012 | 20.62 | 21.10 | 20.61 | 20.96 | 2,307,066 | +0.39(+1.88%) |
Sep 05, 2012 | 20.58 | 20.67 | 20.47 | 20.57 | 2,038,455 | -0.05(-0.25%) |
Sep 04, 2012 | 20.90 | 20.90 | 20.61 | 20.62 | 2,265,823 | -0.30(-1.44%) |
Aug 31, 2012 | 20.76 | 20.95 | 20.51 | 20.92 | 2,295,474 | +0.33(+1.59%) |
Aug 30, 2012 | 20.66 | 20.69 | 20.49 | 20.60 | 2,079,630 | -0.21(-0.99%) |
Aug 29, 2012 | 21.03 | 21.03 | 20.68 | 20.80 | 2,806,913 | +0.10(+0.47%) |
Aug 27, 2012 | 20.89 | 20.90 | 20.66 | 20.71 | 1,543,816 | -0.19(-0.92%) |
Aug 24, 2012 | 20.94 | 21.04 | 20.72 | 20.90 | 1,648,724 | -0.12(-0.58%) |
Aug 23, 2012 | 20.94 | 21.31 | 20.94 | 21.02 | 2,414,137 | -0.01(-0.03%) |
Aug 22, 2012 | 21.00 | 21.16 | 20.78 | 21.03 | 1,751,273 | -0.07(-0.34%) |
Aug 21, 2012 | 21.18 | 21.54 | 21.02 | 21.10 | 1,937,485 | +0.16(+0.77%) |
Aug 20, 2012 | 20.85 | 21.08 | 20.83 | 20.94 | 1,677,986 | -0.05(-0.24%) |
Aug 17, 2012 | 21.09 | 21.19 | 20.96 | 20.99 | 1,205,580 | -0.11(-0.52%) |
Aug 16, 2012 | 20.90 | 21.12 | 20.80 | 21.10 | 1,764,863 | +0.20(+0.95%) |
Aug 15, 2012 | 20.90 | 20.94 | 20.71 | 20.90 | 1,582,537 | -0.12(-0.55%) |
Aug 14, 2012 | 21.34 | 21.44 | 20.98 | 21.01 | 1,909,052 | -0.30(-1.39%) |
Aug 13, 2012 | 21.56 | 21.61 | 21.24 | 21.31 | 1,476,805 | -0.26(-1.19%) |
Aug 10, 2012 | 21.36 | 21.58 | 21.25 | 21.57 | 2,437,394 | +0.18(+0.84%) |
Aug 09, 2012 | 21.31 | 21.55 | 21.26 | 21.39 | 2,791,203 | +0.10(+0.45%) |
Aug 08, 2012 | 21.16 | 21.52 | 21.16 | 21.29 | 1,923,204 | +0.03(+0.15%) |
Aug 07, 2012 | 21.20 | 21.43 | 21.18 | 21.26 | 3,214,086 | +0.22(+1.06%) |
Aug 06, 2012 | 20.67 | 21.39 | 20.67 | 21.04 | 4,583,532 | +0.32(+1.54%) |
Aug 03, 2012 | 20.58 | 20.85 | 20.53 | 20.72 | 2,626,785 | +0.43(+2.14%) |
Aug 02, 2012 | 20.30 | 20.66 | 20.09 | 20.28 | 3,195,976 | -0.24(-1.15%) |