Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 22.82 | 22.84 | 22.55 | 22.61 | 473,134 | +0.05(+0.23%) |
Oct 26, 2012 | 22.49 | 22.56 | 22.56 | 22.56 | 330,393 | +0.10(+0.42%) |
Oct 25, 2012 | 22.68 | 22.72 | 22.41 | 22.46 | 792,365 | +0.04(+0.16%) |
Oct 24, 2012 | 22.57 | 22.62 | 22.43 | 22.43 | 279,020 | -0.10(-0.46%) |
Oct 23, 2012 | 22.49 | 22.57 | 22.33 | 22.53 | 417,478 | -0.44(-1.92%) |
Oct 19, 2012 | 23.23 | 23.23 | 22.93 | 22.97 | 11,222,374 | -0.38(-1.63%) |
Oct 18, 2012 | 23.31 | 23.51 | 23.29 | 23.35 | 14,961,352 | -0.10(-0.41%) |
Oct 17, 2012 | 23.32 | 23.50 | 23.24 | 23.45 | 9,353,726 | +0.30(+1.30%) |
Oct 16, 2012 | 22.94 | 23.17 | 22.93 | 23.15 | 562,786 | +0.57(+2.54%) |
Oct 15, 2012 | 22.55 | 22.61 | 22.39 | 22.57 | 179,573 | +0.22(+0.98%) |
Oct 12, 2012 | 22.49 | 22.60 | 22.32 | 22.35 | 423,634 | -0.01(-0.07%) |
Oct 11, 2012 | 22.48 | 22.57 | 22.37 | 22.37 | 1,013,280 | +0.25(+1.13%) |
Oct 10, 2012 | 22.25 | 22.28 | 22.08 | 22.12 | 133,352 | -0.10(-0.46%) |
Oct 09, 2012 | 22.47 | 22.54 | 22.19 | 22.22 | 580,719 | -0.45(-1.97%) |
Oct 08, 2012 | 22.67 | 22.73 | 22.60 | 22.67 | 305,537 | -0.22(-0.96%) |
Oct 05, 2012 | 22.98 | 23.11 | 22.85 | 22.89 | 3,825,134 | +0.19(+0.84%) |
Oct 04, 2012 | 22.59 | 22.71 | 22.51 | 22.70 | 577,445 | +0.28(+1.24%) |
Oct 03, 2012 | 22.48 | 22.51 | 22.35 | 22.42 | 457,770 | -0.07(-0.33%) |
Oct 02, 2012 | 22.63 | 22.69 | 22.39 | 22.49 | 2,088,148 | +0.20(+0.89%) |
Oct 01, 2012 | 22.37 | 22.56 | 22.23 | 22.30 | 2,894,809 | +0.25(+1.13%) |
Sep 28, 2012 | 22.33 | 22.36 | 21.99 | 22.05 | 884,492 | -0.57(-2.53%) |
Sep 27, 2012 | 22.46 | 22.69 | 22.30 | 22.62 | 1,140,751 | +0.26(+1.18%) |
Sep 26, 2012 | 22.47 | 22.47 | 22.29 | 22.35 | 316,610 | -0.38(-1.68%) |
Sep 25, 2012 | 23.02 | 23.15 | 22.73 | 22.74 | 1,545,611 | -0.22(-0.96%) |
Sep 24, 2012 | 22.85 | 23.02 | 22.82 | 22.96 | 1,052,015 | -0.15(-0.67%) |
Sep 21, 2012 | 23.30 | 23.33 | 23.10 | 23.11 | 5,458,981 | +0.07(+0.32%) |
Sep 20, 2012 | 22.85 | 23.05 | 22.76 | 23.04 | 682,075 | -0.18(-0.79%) |
Sep 19, 2012 | 23.15 | 23.30 | 23.06 | 23.22 | 921,238 | +0.11(+0.48%) |
Sep 18, 2012 | 23.13 | 23.22 | 23.05 | 23.11 | 2,408,505 | -0.32(-1.38%) |
Sep 17, 2012 | 23.56 | 23.65 | 23.37 | 23.43 | 1,407,183 | -0.13(-0.56%) |
Sep 14, 2012 | 23.54 | 23.76 | 23.48 | 23.57 | 4,809,780 | +0.35(+1.52%) |
Sep 13, 2012 | 22.77 | 23.35 | 22.69 | 23.21 | 7,235,158 | +0.29(+1.25%) |
Sep 12, 2012 | 22.97 | 23.02 | 22.82 | 22.93 | 1,711,680 | +0.21(+0.94%) |
Sep 11, 2012 | 22.44 | 22.81 | 22.44 | 22.71 | 9,654,643 | +0.40(+1.81%) |
Sep 10, 2012 | 22.49 | 22.54 | 22.30 | 22.31 | 3,523,594 | -0.26(-1.14%) |
Sep 07, 2012 | 22.52 | 22.60 | 22.47 | 22.57 | 2,264,817 | +0.43(+1.96%) |
Sep 06, 2012 | 21.64 | 22.19 | 21.64 | 22.13 | 1,049,763 | +0.79(+3.71%) |
Sep 05, 2012 | 21.45 | 21.48 | 21.31 | 21.34 | 661,461 | -0.03(-0.14%) |
Sep 04, 2012 | 21.47 | 21.47 | 21.24 | 21.37 | 1,026,780 | +0.11(+0.52%) |
Aug 31, 2012 | 21.39 | 21.45 | 21.16 | 21.26 | 866,548 | +0.34(+1.61%) |
Aug 30, 2012 | 21.16 | 21.19 | 20.87 | 20.92 | 326,067 | -0.34(-1.62%) |
Aug 29, 2012 | 21.30 | 21.35 | 21.19 | 21.27 | 451,025 | -0.04(-0.17%) |
Aug 27, 2012 | 21.36 | 21.44 | 21.29 | 21.31 | 542,902 | +0.12(+0.59%) |
Aug 24, 2012 | 21.02 | 21.34 | 20.98 | 21.18 | 865,720 | -0.04(-0.17%) |
Aug 23, 2012 | 21.25 | 21.34 | 21.12 | 21.22 | 549,219 | -0.26(-1.23%) |
Aug 22, 2012 | 21.29 | 21.52 | 21.25 | 21.48 | 867,374 | -0.01(-0.07%) |
Aug 21, 2012 | 21.45 | 21.62 | 21.39 | 21.50 | 1,990,331 | +0.29(+1.38%) |
Aug 20, 2012 | 21.12 | 21.21 | 21.00 | 21.20 | 411,868 | -0.05(-0.24%) |
Aug 17, 2012 | 21.25 | 21.26 | 21.10 | 21.25 | 1,429,768 | +0.10(+0.49%) |
Aug 16, 2012 | 20.92 | 21.23 | 20.89 | 21.15 | 288,021 | +0.40(+1.91%) |
Aug 15, 2012 | 20.73 | 20.83 | 20.73 | 20.76 | 252,633 | -0.03(-0.14%) |
Aug 14, 2012 | 20.82 | 20.87 | 20.74 | 20.78 | 584,439 | +0.04(+0.18%) |
Aug 13, 2012 | 20.81 | 20.89 | 20.63 | 20.75 | 245,625 | -0.05(-0.25%) |
Aug 10, 2012 | 20.58 | 20.82 | 20.52 | 20.80 | 547,921 | +0.02(+0.11%) |
Aug 09, 2012 | 20.72 | 20.89 | 20.71 | 20.78 | 185,442 | -0.10(-0.49%) |
Aug 08, 2012 | 20.73 | 20.92 | 20.72 | 20.88 | 234,639 | -0.10(-0.49%) |
Aug 07, 2012 | 21.00 | 21.13 | 20.98 | 20.98 | 281,541 | +0.28(+1.35%) |
Aug 06, 2012 | 20.65 | 20.83 | 20.64 | 20.70 | 3,946,586 | +0.26(+1.26%) |
Aug 03, 2012 | 20.05 | 20.52 | 20.04 | 20.45 | 265,642 | +1.14(+5.89%) |
Aug 02, 2012 | 19.46 | 19.66 | 19.13 | 19.31 | 391,832 | -0.61(-3.06%) |