Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 22.84 | 23.06 | 22.67 | 22.97 | 7,408,047 | +0.29(+1.30%) |
Oct 26, 2012 | 22.67 | 22.68 | 22.68 | 22.68 | 3,626,794 | -0.10(-0.42%) |
Oct 25, 2012 | 22.86 | 22.99 | 22.68 | 22.78 | 5,253,639 | +0.29(+1.28%) |
Oct 24, 2012 | 22.61 | 22.74 | 22.44 | 22.49 | 5,289,487 | +0.03(+0.12%) |
Oct 23, 2012 | 22.68 | 22.68 | 22.25 | 22.46 | 8,305,754 | -0.77(-3.30%) |
Oct 19, 2012 | 23.47 | 23.55 | 23.12 | 23.23 | 6,834,160 | -0.23(-0.96%) |
Oct 18, 2012 | 23.27 | 23.66 | 23.23 | 23.45 | 5,205,844 | -0.01(-0.03%) |
Oct 17, 2012 | 23.02 | 23.46 | 22.95 | 23.46 | 4,689,327 | +0.53(+2.29%) |
Oct 16, 2012 | 22.58 | 22.99 | 22.55 | 22.93 | 6,581,389 | +0.37(+1.64%) |
Oct 15, 2012 | 22.52 | 22.69 | 22.43 | 22.56 | 4,231,399 | +0.03(+0.12%) |
Oct 12, 2012 | 22.59 | 22.71 | 22.44 | 22.54 | 4,790,397 | -0.05(-0.21%) |
Oct 11, 2012 | 22.73 | 22.79 | 22.54 | 22.59 | 7,194,954 | +0.11(+0.49%) |
Oct 10, 2012 | 22.71 | 22.82 | 22.39 | 22.48 | 7,123,004 | -0.36(-1.59%) |
Oct 09, 2012 | 22.82 | 23.00 | 22.71 | 22.84 | 6,087,730 | +0.11(+0.48%) |
Oct 08, 2012 | 22.76 | 22.97 | 22.61 | 22.73 | 4,289,382 | -0.29(-1.28%) |
Oct 05, 2012 | 23.25 | 23.34 | 22.89 | 23.02 | 6,564,671 | -0.10(-0.41%) |
Oct 04, 2012 | 22.86 | 23.23 | 22.84 | 23.12 | 9,262,887 | +0.48(+2.11%) |
Oct 03, 2012 | 22.77 | 22.81 | 22.56 | 22.64 | 8,468,563 | -0.21(-0.93%) |
Oct 02, 2012 | 22.85 | 22.98 | 22.61 | 22.85 | 6,964,434 | +0.16(+0.69%) |
Oct 01, 2012 | 22.63 | 23.00 | 22.63 | 22.69 | 5,562,710 | +0.25(+1.10%) |
Sep 28, 2012 | 22.56 | 22.59 | 22.30 | 22.45 | 7,016,789 | -0.17(-0.76%) |
Sep 27, 2012 | 22.44 | 22.70 | 22.39 | 22.62 | 5,510,501 | +0.42(+1.88%) |
Sep 26, 2012 | 22.17 | 22.34 | 21.99 | 22.20 | 7,662,046 | -0.21(-0.95%) |
Sep 25, 2012 | 23.06 | 23.06 | 22.33 | 22.41 | 8,368,378 | -0.46(-2.00%) |
Sep 24, 2012 | 22.83 | 23.11 | 22.78 | 22.87 | 6,208,066 | -0.25(-1.06%) |
Sep 21, 2012 | 23.35 | 23.51 | 23.10 | 23.12 | 6,573,520 | -0.04(-0.18%) |
Sep 20, 2012 | 22.70 | 23.20 | 22.65 | 23.16 | 4,730,762 | +0.12(+0.53%) |
Sep 19, 2012 | 23.48 | 23.48 | 22.93 | 23.04 | 8,651,611 | -0.49(-2.09%) |
Sep 18, 2012 | 23.70 | 23.92 | 23.42 | 23.53 | 5,100,033 | -0.31(-1.29%) |
Sep 17, 2012 | 24.05 | 24.48 | 23.76 | 23.84 | 6,483,051 | -0.29(-1.22%) |
Sep 14, 2012 | 23.62 | 24.43 | 23.58 | 24.13 | 9,681,836 | +0.73(+3.13%) |
Sep 13, 2012 | 22.89 | 23.58 | 22.74 | 23.40 | 6,557,876 | +0.59(+2.58%) |
Sep 12, 2012 | 23.04 | 23.06 | 22.76 | 22.81 | 3,824,476 | -0.07(-0.30%) |
Sep 11, 2012 | 22.80 | 23.10 | 22.80 | 22.88 | 3,427,998 | +0.15(+0.66%) |
Sep 10, 2012 | 22.54 | 22.97 | 22.54 | 22.73 | 5,198,659 | -0.04(-0.18%) |
Sep 07, 2012 | 22.33 | 22.79 | 22.32 | 22.77 | 7,079,192 | +0.64(+2.90%) |
Sep 06, 2012 | 21.88 | 22.35 | 21.88 | 22.13 | 6,185,620 | +0.49(+2.24%) |
Sep 05, 2012 | 21.51 | 21.68 | 21.44 | 21.64 | 4,451,888 | +0.05(+0.25%) |
Sep 04, 2012 | 21.41 | 21.70 | 21.12 | 21.59 | 6,799,911 | +0.21(+0.99%) |
Aug 31, 2012 | 21.39 | 21.59 | 21.08 | 21.38 | 6,387,372 | +0.23(+1.10%) |
Aug 30, 2012 | 21.45 | 21.45 | 21.01 | 21.14 | 3,456,544 | -0.35(-1.62%) |
Aug 29, 2012 | 21.74 | 21.81 | 21.43 | 21.49 | 3,448,195 | -0.16(-0.76%) |
Aug 27, 2012 | 21.68 | 21.85 | 21.59 | 21.66 | 2,125,141 | -0.03(-0.16%) |
Aug 24, 2012 | 21.42 | 21.89 | 21.34 | 21.69 | 3,067,966 | +0.22(+1.02%) |
Aug 23, 2012 | 21.80 | 21.84 | 21.39 | 21.47 | 4,131,672 | -0.40(-1.84%) |
Aug 22, 2012 | 22.05 | 22.07 | 21.59 | 21.87 | 4,561,784 | -0.32(-1.45%) |
Aug 21, 2012 | 22.47 | 22.59 | 22.15 | 22.20 | 5,263,565 | -0.10(-0.43%) |
Aug 20, 2012 | 22.31 | 22.45 | 22.13 | 22.29 | 4,716,701 | -0.09(-0.40%) |
Aug 17, 2012 | 22.19 | 22.39 | 22.15 | 22.38 | 4,133,966 | +0.20(+0.92%) |
Aug 16, 2012 | 22.02 | 22.19 | 21.96 | 22.18 | 4,571,689 | +0.21(+0.96%) |
Aug 15, 2012 | 21.68 | 22.03 | 21.52 | 21.96 | 2,920,686 | +0.18(+0.85%) |
Aug 14, 2012 | 21.85 | 21.96 | 21.72 | 21.78 | 2,643,049 | +0.05(+0.22%) |
Aug 13, 2012 | 22.00 | 22.10 | 21.61 | 21.73 | 3,475,658 | -0.17(-0.78%) |
Aug 10, 2012 | 21.79 | 21.96 | 21.66 | 21.90 | 3,695,497 | -0.08(-0.34%) |
Aug 09, 2012 | 21.74 | 22.11 | 21.74 | 21.98 | 3,878,694 | +0.15(+0.69%) |
Aug 08, 2012 | 21.89 | 22.06 | 21.70 | 21.83 | 3,858,432 | -0.23(-1.02%) |
Aug 07, 2012 | 21.93 | 22.23 | 21.90 | 22.05 | 5,376,987 | +0.34(+1.57%) |
Aug 06, 2012 | 21.57 | 21.87 | 21.53 | 21.71 | 3,174,570 | +0.13(+0.60%) |
Aug 03, 2012 | 21.31 | 21.73 | 21.28 | 21.58 | 6,105,835 | +0.83(+4.02%) |
Aug 02, 2012 | 20.65 | 21.03 | 20.43 | 20.75 | 6,155,864 | -0.19(-0.91%) |