Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 22.43 | 22.62 | 22.05 | 22.59 | 609,774 | +0.20(+0.89%) |
Oct 26, 2012 | 22.56 | 22.39 | 22.39 | 22.39 | 659,700 | -0.12(-0.53%) |
Oct 25, 2012 | 22.69 | 23.82 | 22.26 | 22.51 | 2,321,828 | +0.80(+3.68%) |
Oct 24, 2012 | 21.66 | 21.74 | 21.36 | 21.71 | 1,060,774 | +0.21(+0.98%) |
Oct 23, 2012 | 21.50 | 21.56 | 20.86 | 21.50 | 533,811 | -0.05(-0.23%) |
Oct 19, 2012 | 22.00 | 22.12 | 21.28 | 21.55 | 722,691 | -0.53(-2.40%) |
Oct 18, 2012 | 21.93 | 22.22 | 21.71 | 22.08 | 345,660 | +0.15(+0.68%) |
Oct 17, 2012 | 21.66 | 22.20 | 21.34 | 21.93 | 595,338 | -0.21(-0.95%) |
Oct 16, 2012 | 22.30 | 22.46 | 22.05 | 22.14 | 643,285 | -0.16(-0.72%) |
Oct 15, 2012 | 21.95 | 22.30 | 21.72 | 22.30 | 841,068 | +0.45(+2.06%) |
Oct 12, 2012 | 21.43 | 22.05 | 21.41 | 21.85 | 1,639,351 | +0.31(+1.44%) |
Oct 11, 2012 | 20.34 | 21.77 | 20.27 | 21.54 | 2,312,241 | +1.30(+6.42%) |
Oct 10, 2012 | 20.46 | 20.70 | 20.19 | 20.24 | 645,030 | +0.01(+0.05%) |
Oct 09, 2012 | 20.49 | 20.60 | 20.10 | 20.23 | 454,387 | -0.21(-1.03%) |
Oct 08, 2012 | 20.65 | 20.70 | 20.27 | 20.44 | 469,325 | -0.34(-1.64%) |
Oct 05, 2012 | 21.16 | 21.34 | 20.75 | 20.78 | 356,774 | -0.33(-1.56%) |
Oct 04, 2012 | 20.64 | 21.23 | 20.48 | 21.11 | 972,002 | +0.64(+3.13%) |
Oct 03, 2012 | 20.41 | 20.55 | 20.07 | 20.47 | 635,294 | +0.03(+0.15%) |
Oct 02, 2012 | 20.51 | 20.63 | 20.31 | 20.44 | 681,046 | -0.07(-0.34%) |
Oct 01, 2012 | 20.06 | 20.56 | 19.93 | 20.51 | 1,196,456 | +0.60(+3.01%) |
Sep 28, 2012 | 19.91 | 20.14 | 19.79 | 19.91 | 970,605 | -0.10(-0.50%) |
Sep 27, 2012 | 20.48 | 20.48 | 19.69 | 20.01 | 1,479,547 | +0.80(+4.16%) |
Sep 26, 2012 | 19.43 | 19.49 | 18.85 | 19.21 | 922,621 | -0.31(-1.59%) |
Sep 25, 2012 | 19.84 | 20.02 | 19.43 | 19.52 | 707,386 | -0.37(-1.86%) |
Sep 24, 2012 | 20.40 | 20.50 | 19.75 | 19.89 | 1,089,236 | -0.63(-3.07%) |
Sep 21, 2012 | 20.75 | 20.83 | 20.45 | 20.52 | 530,364 | -0.17(-0.82%) |
Sep 20, 2012 | 20.80 | 20.86 | 20.48 | 20.69 | 845,840 | -0.13(-0.62%) |
Sep 19, 2012 | 20.10 | 20.95 | 20.07 | 20.82 | 1,733,377 | +0.83(+4.15%) |
Sep 18, 2012 | 19.96 | 20.04 | 19.78 | 19.99 | 850,007 | +0.03(+0.15%) |
Sep 17, 2012 | 19.86 | 19.98 | 19.61 | 19.96 | 706,269 | +0.02(+0.10%) |
Sep 14, 2012 | 20.41 | 20.80 | 19.81 | 19.94 | 1,606,608 | -0.47(-2.30%) |
Sep 13, 2012 | 19.66 | 20.43 | 19.48 | 20.41 | 953,663 | +0.71(+3.60%) |
Sep 12, 2012 | 19.82 | 19.98 | 19.28 | 19.70 | 1,062,458 | -0.15(-0.76%) |
Sep 11, 2012 | 19.98 | 20.12 | 19.72 | 19.85 | 687,165 | -0.06(-0.30%) |
Sep 10, 2012 | 20.28 | 20.44 | 19.90 | 19.91 | 501,317 | -0.38(-1.87%) |
Sep 07, 2012 | 19.83 | 20.36 | 19.83 | 20.29 | 922,886 | +0.48(+2.42%) |
Sep 06, 2012 | 19.67 | 20.00 | 19.67 | 19.81 | 761,999 | +0.23(+1.17%) |
Sep 05, 2012 | 20.12 | 20.20 | 19.58 | 19.58 | 1,380,904 | -0.61(-3.02%) |
Sep 04, 2012 | 20.20 | 20.25 | 20.00 | 20.19 | 1,211,910 | -0.02(-0.10%) |
Aug 31, 2012 | 20.64 | 20.64 | 20.17 | 20.21 | 804,339 | -0.24(-1.17%) |
Aug 30, 2012 | 20.49 | 20.58 | 20.25 | 20.45 | 489,994 | -0.20(-0.97%) |
Aug 29, 2012 | 20.85 | 20.91 | 20.28 | 20.65 | 871,187 | +0.24(+1.18%) |
Aug 27, 2012 | 20.86 | 20.86 | 20.33 | 20.41 | 1,004,022 | -0.35(-1.69%) |
Aug 24, 2012 | 20.80 | 20.96 | 20.63 | 20.76 | 659,711 | -0.06(-0.29%) |
Aug 23, 2012 | 21.11 | 21.30 | 20.71 | 20.82 | 1,387,208 | -0.26(-1.23%) |
Aug 22, 2012 | 21.43 | 21.52 | 20.91 | 21.08 | 832,513 | -0.44(-2.04%) |
Aug 21, 2012 | 21.45 | 21.99 | 21.40 | 21.52 | 801,437 | +0.16(+0.75%) |
Aug 20, 2012 | 21.67 | 21.72 | 21.10 | 21.36 | 763,362 | -0.31(-1.43%) |
Aug 17, 2012 | 21.16 | 21.84 | 21.08 | 21.67 | 936,310 | +0.60(+2.85%) |
Aug 16, 2012 | 21.21 | 21.38 | 20.99 | 21.07 | 1,271,064 | -0.18(-0.85%) |
Aug 15, 2012 | 20.81 | 21.27 | 20.75 | 21.25 | 773,825 | +0.37(+1.77%) |
Aug 14, 2012 | 20.86 | 21.06 | 20.60 | 20.88 | 1,503,136 | +0.06(+0.29%) |
Aug 13, 2012 | 21.04 | 21.18 | 20.26 | 20.82 | 1,347,940 | -0.26(-1.23%) |
Aug 10, 2012 | 21.25 | 21.65 | 21.00 | 21.08 | 804,678 | -0.22(-1.03%) |
Aug 09, 2012 | 21.57 | 21.73 | 21.18 | 21.30 | 688,367 | -0.37(-1.71%) |
Aug 08, 2012 | 21.75 | 22.04 | 21.60 | 21.67 | 735,298 | -0.11(-0.51%) |
Aug 07, 2012 | 21.46 | 21.92 | 21.31 | 21.78 | 1,294,843 | +0.51(+2.40%) |
Aug 06, 2012 | 22.07 | 22.12 | 21.11 | 21.27 | 1,388,557 | -0.72(-3.27%) |
Aug 03, 2012 | 21.87 | 22.30 | 21.64 | 21.99 | 678,212 | +0.50(+2.33%) |
Aug 02, 2012 | 22.00 | 22.32 | 21.33 | 21.49 | 1,054,555 | -0.53(-2.41%) |