Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 22.84 | 22.85 | 22.56 | 22.63 | 472,832 | +0.05(+0.23%) |
Oct 26, 2012 | 22.51 | 22.57 | 22.57 | 22.57 | 330,182 | +0.10(+0.42%) |
Oct 25, 2012 | 22.69 | 22.74 | 22.42 | 22.48 | 791,858 | +0.04(+0.16%) |
Oct 24, 2012 | 22.59 | 22.63 | 22.44 | 22.44 | 278,841 | -0.10(-0.46%) |
Oct 23, 2012 | 22.50 | 22.59 | 22.35 | 22.55 | 417,212 | -0.44(-1.92%) |
Oct 19, 2012 | 23.24 | 23.25 | 22.94 | 22.99 | 11,215,201 | -0.38(-1.63%) |
Oct 18, 2012 | 23.32 | 23.52 | 23.31 | 23.37 | 14,951,790 | -0.10(-0.41%) |
Oct 17, 2012 | 23.33 | 23.51 | 23.26 | 23.46 | 9,347,748 | +0.30(+1.30%) |
Oct 16, 2012 | 22.96 | 23.18 | 22.95 | 23.16 | 562,426 | +0.57(+2.53%) |
Oct 15, 2012 | 22.56 | 22.63 | 22.41 | 22.59 | 179,458 | +0.22(+0.98%) |
Oct 12, 2012 | 22.50 | 22.61 | 22.33 | 22.37 | 423,363 | -0.01(-0.07%) |
Oct 11, 2012 | 22.49 | 22.59 | 22.38 | 22.38 | 1,012,632 | +0.25(+1.13%) |
Oct 10, 2012 | 22.27 | 22.30 | 22.10 | 22.13 | 133,267 | -0.10(-0.46%) |
Oct 09, 2012 | 22.49 | 22.55 | 22.21 | 22.24 | 580,348 | -0.45(-1.97%) |
Oct 08, 2012 | 22.68 | 22.74 | 22.61 | 22.68 | 305,342 | -0.22(-0.96%) |
Oct 05, 2012 | 22.99 | 23.13 | 22.87 | 22.91 | 3,822,689 | +0.19(+0.84%) |
Oct 04, 2012 | 22.60 | 22.73 | 22.52 | 22.71 | 577,076 | +0.28(+1.24%) |
Oct 03, 2012 | 22.49 | 22.53 | 22.36 | 22.44 | 457,478 | -0.07(-0.33%) |
Oct 02, 2012 | 22.65 | 22.71 | 22.41 | 22.51 | 2,086,813 | +0.20(+0.89%) |
Oct 01, 2012 | 22.38 | 22.57 | 22.24 | 22.31 | 2,892,959 | +0.25(+1.13%) |
Sep 28, 2012 | 22.35 | 22.38 | 22.00 | 22.06 | 883,926 | -0.57(-2.53%) |
Sep 27, 2012 | 22.47 | 22.71 | 22.32 | 22.63 | 1,140,022 | +0.26(+1.18%) |
Sep 26, 2012 | 22.49 | 22.49 | 22.30 | 22.37 | 316,408 | -0.38(-1.68%) |
Sep 25, 2012 | 23.03 | 23.16 | 22.75 | 22.75 | 1,544,623 | -0.22(-0.96%) |
Sep 24, 2012 | 22.87 | 23.03 | 22.83 | 22.97 | 1,051,343 | -0.15(-0.67%) |
Sep 21, 2012 | 23.32 | 23.35 | 23.12 | 23.13 | 5,455,492 | +0.07(+0.32%) |
Sep 20, 2012 | 22.86 | 23.06 | 22.77 | 23.05 | 681,639 | -0.18(-0.79%) |
Sep 19, 2012 | 23.16 | 23.32 | 23.07 | 23.24 | 920,650 | +0.11(+0.48%) |
Sep 18, 2012 | 23.14 | 23.24 | 23.07 | 23.13 | 2,406,966 | -0.32(-1.38%) |
Sep 17, 2012 | 23.57 | 23.66 | 23.38 | 23.45 | 1,406,283 | -0.13(-0.56%) |
Sep 14, 2012 | 23.55 | 23.78 | 23.50 | 23.58 | 4,806,706 | +0.35(+1.52%) |
Sep 13, 2012 | 22.78 | 23.36 | 22.70 | 23.23 | 7,230,534 | +0.29(+1.25%) |
Sep 12, 2012 | 22.99 | 23.03 | 22.83 | 22.94 | 1,710,586 | +0.21(+0.94%) |
Sep 11, 2012 | 22.46 | 22.82 | 22.45 | 22.73 | 9,648,473 | +0.40(+1.81%) |
Sep 10, 2012 | 22.50 | 22.55 | 22.32 | 22.33 | 3,521,342 | -0.26(-1.14%) |
Sep 07, 2012 | 22.53 | 22.61 | 22.49 | 22.58 | 2,263,369 | +0.43(+1.96%) |
Sep 06, 2012 | 21.65 | 22.20 | 21.65 | 22.15 | 1,049,092 | +0.79(+3.71%) |
Sep 05, 2012 | 21.47 | 21.50 | 21.33 | 21.36 | 661,038 | -0.03(-0.14%) |
Sep 04, 2012 | 21.48 | 21.49 | 21.25 | 21.39 | 1,026,124 | +0.11(+0.52%) |
Aug 31, 2012 | 21.40 | 21.46 | 21.17 | 21.28 | 865,994 | +0.34(+1.61%) |
Aug 30, 2012 | 21.17 | 21.20 | 20.89 | 20.94 | 325,858 | -0.34(-1.62%) |
Aug 29, 2012 | 21.31 | 21.36 | 21.20 | 21.28 | 450,736 | -0.04(-0.17%) |
Aug 27, 2012 | 21.38 | 21.45 | 21.30 | 21.32 | 542,556 | +0.12(+0.59%) |
Aug 24, 2012 | 21.03 | 21.36 | 20.99 | 21.19 | 865,167 | -0.04(-0.17%) |
Aug 23, 2012 | 21.26 | 21.36 | 21.14 | 21.23 | 548,868 | -0.26(-1.23%) |
Aug 22, 2012 | 21.30 | 21.54 | 21.27 | 21.50 | 866,819 | -0.01(-0.07%) |
Aug 21, 2012 | 21.46 | 21.64 | 21.40 | 21.51 | 1,989,059 | +0.29(+1.38%) |
Aug 20, 2012 | 21.14 | 21.22 | 21.02 | 21.22 | 411,605 | -0.05(-0.24%) |
Aug 17, 2012 | 21.26 | 21.28 | 21.11 | 21.27 | 1,428,854 | +0.10(+0.49%) |
Aug 16, 2012 | 20.93 | 21.24 | 20.90 | 21.17 | 287,837 | +0.40(+1.91%) |
Aug 15, 2012 | 20.75 | 20.84 | 20.74 | 20.77 | 252,472 | -0.03(-0.14%) |
Aug 14, 2012 | 20.83 | 20.88 | 20.75 | 20.80 | 584,065 | +0.04(+0.18%) |
Aug 13, 2012 | 20.82 | 20.90 | 20.65 | 20.76 | 245,468 | -0.05(-0.25%) |
Aug 10, 2012 | 20.59 | 20.83 | 20.53 | 20.81 | 547,571 | +0.02(+0.11%) |
Aug 09, 2012 | 20.73 | 20.90 | 20.72 | 20.79 | 185,324 | -0.10(-0.49%) |
Aug 08, 2012 | 20.74 | 20.93 | 20.73 | 20.89 | 234,489 | -0.10(-0.49%) |
Aug 07, 2012 | 21.02 | 21.14 | 21.00 | 21.00 | 281,361 | +0.28(+1.35%) |
Aug 06, 2012 | 20.67 | 20.84 | 20.65 | 20.72 | 3,944,064 | +0.26(+1.26%) |
Aug 03, 2012 | 20.06 | 20.53 | 20.06 | 20.46 | 265,472 | +1.14(+5.89%) |
Aug 02, 2012 | 19.47 | 19.67 | 19.14 | 19.32 | 391,582 | -0.61(-3.06%) |